Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.99 | 26.15 | 25.63 | 25.77 | 599,793 | -0.25(-0.94%) |
Dec 28, 2007 | 26.30 | 26.85 | 25.97 | 26.02 | 563,360 | +0.02(+0.07%) |
Dec 27, 2007 | 26.93 | 27.03 | 26.00 | 26.00 | 483,175 | -1.19(-4.37%) |
Dec 26, 2007 | 27.34 | 27.94 | 27.04 | 27.18 | 838,662 | -0.03(-0.12%) |
Dec 24, 2007 | 27.03 | 27.37 | 26.96 | 27.22 | 453,583 | +0.41(+1.52%) |
Dec 21, 2007 | 26.71 | 27.03 | 26.35 | 26.81 | 978,493 | +0.55(+2.11%) |
Dec 20, 2007 | 25.86 | 26.25 | 25.40 | 26.25 | 550,314 | +0.64(+2.50%) |
Dec 19, 2007 | 24.90 | 26.02 | 24.78 | 25.61 | 866,295 | +0.72(+2.88%) |
Dec 18, 2007 | 23.49 | 25.14 | 23.49 | 24.90 | 603,452 | +1.36(+5.77%) |
Dec 17, 2007 | 24.47 | 24.47 | 23.54 | 23.54 | 475,830 | -0.79(-3.26%) |
Dec 14, 2007 | 23.90 | 24.80 | 23.83 | 24.33 | 491,925 | +0.27(+1.12%) |
Dec 13, 2007 | 23.92 | 24.09 | 23.36 | 24.06 | 352,875 | +0.28(+1.19%) |
Dec 12, 2007 | 24.00 | 24.54 | 23.49 | 23.78 | 381,727 | +0.38(+1.64%) |
Dec 11, 2007 | 24.05 | 24.49 | 23.36 | 23.39 | 357,489 | -0.59(-2.46%) |
Dec 10, 2007 | 24.00 | 24.08 | 23.73 | 23.99 | 98,323 | -0.01(-0.05%) |
Dec 07, 2007 | 23.68 | 24.16 | 23.58 | 24.00 | 157,211 | +0.33(+1.41%) |
Dec 06, 2007 | 23.00 | 23.82 | 23.00 | 23.66 | 249,303 | +0.67(+2.90%) |
Dec 05, 2007 | 23.13 | 23.15 | 22.63 | 23.00 | 127,916 | +0.17(+0.74%) |
Dec 04, 2007 | 22.89 | 23.12 | 22.57 | 22.83 | 194,893 | -0.21(-0.90%) |
Dec 03, 2007 | 22.79 | 23.58 | 22.79 | 23.04 | 183,278 | -0.04(-0.19%) |
Nov 30, 2007 | 23.27 | 23.65 | 22.97 | 23.08 | 337,737 | +0.03(+0.14%) |
Nov 29, 2007 | 23.13 | 23.48 | 22.90 | 23.05 | 217,325 | -0.14(-0.62%) |
Nov 28, 2007 | 22.18 | 23.23 | 22.09 | 23.19 | 272,057 | +1.21(+5.52%) |
Nov 27, 2007 | 21.63 | 22.01 | 21.58 | 21.98 | 298,464 | +0.40(+1.83%) |
Nov 26, 2007 | 22.18 | 22.36 | 21.53 | 21.58 | 244,610 | -0.61(-2.75%) |
Nov 23, 2007 | 22.46 | 22.56 | 22.02 | 22.19 | 124,731 | +0.00(+0.00%) |
Nov 21, 2007 | 22.40 | 22.68 | 22.00 | 22.19 | 368,946 | -0.12(-0.54%) |
Nov 20, 2007 | 22.31 | 22.36 | 21.94 | 22.31 | 338,079 | -0.04(-0.20%) |
Nov 19, 2007 | 23.17 | 23.32 | 22.09 | 22.36 | 353,352 | -1.00(-4.28%) |
Nov 16, 2007 | 22.92 | 23.51 | 22.54 | 23.36 | 317,238 | +0.62(+2.74%) |
Nov 15, 2007 | 22.95 | 23.11 | 22.45 | 22.73 | 280,645 | -0.35(-1.50%) |
Nov 14, 2007 | 23.36 | 23.39 | 22.80 | 23.08 | 339,384 | -0.18(-0.76%) |
Nov 13, 2007 | 22.80 | 23.34 | 22.69 | 23.26 | 296,078 | +0.63(+2.78%) |
Nov 12, 2007 | 22.84 | 23.12 | 22.49 | 22.63 | 343,329 | -0.19(-0.83%) |
Nov 09, 2007 | 22.56 | 23.02 | 22.28 | 22.82 | 238,167 | -0.02(-0.08%) |
Nov 08, 2007 | 22.48 | 22.95 | 22.31 | 22.84 | 409,991 | +0.52(+2.31%) |
Nov 07, 2007 | 22.83 | 22.84 | 22.26 | 22.32 | 299,101 | -0.82(-3.56%) |
Nov 06, 2007 | 22.69 | 23.17 | 22.48 | 23.14 | 397,581 | +0.58(+2.56%) |
Nov 05, 2007 | 22.56 | 22.80 | 22.23 | 22.56 | 439,105 | -0.10(-0.44%) |
Nov 02, 2007 | 22.92 | 22.92 | 22.40 | 22.67 | 517,540 | -0.01(-0.03%) |
Nov 01, 2007 | 22.95 | 22.97 | 22.38 | 22.67 | 556,359 | -0.53(-2.28%) |
Oct 31, 2007 | 22.62 | 23.34 | 22.47 | 23.20 | 387,876 | +0.62(+2.76%) |
Oct 30, 2007 | 23.14 | 23.29 | 22.14 | 22.58 | 823,323 | -1.15(-4.85%) |
Oct 29, 2007 | 23.79 | 23.88 | 23.42 | 23.73 | 281,759 | +0.16(+0.67%) |
Oct 26, 2007 | 23.36 | 23.73 | 23.19 | 23.57 | 317,397 | +0.61(+2.66%) |
Oct 25, 2007 | 23.07 | 23.43 | 22.47 | 22.96 | 502,267 | -0.01(-0.03%) |
Oct 24, 2007 | 22.69 | 23.11 | 22.41 | 22.97 | 220,984 | +0.09(+0.38%) |
Oct 23, 2007 | 22.91 | 23.05 | 22.44 | 22.88 | 251,531 | +0.04(+0.17%) |
Oct 22, 2007 | 22.31 | 23.16 | 22.20 | 22.84 | 326,942 | +0.31(+1.37%) |
Oct 19, 2007 | 22.99 | 23.04 | 22.31 | 22.53 | 269,827 | -0.52(-2.24%) |
Oct 18, 2007 | 22.90 | 23.05 | 22.68 | 23.05 | 240,553 | -0.02(-0.08%) |
Oct 17, 2007 | 23.21 | 23.39 | 22.62 | 23.07 | 291,941 | +0.13(+0.55%) |
Oct 16, 2007 | 23.28 | 23.41 | 22.73 | 22.94 | 183,438 | -0.31(-1.32%) |
Oct 15, 2007 | 23.21 | 23.26 | 22.87 | 23.25 | 297,191 | +0.16(+0.71%) |
Oct 12, 2007 | 23.14 | 23.48 | 23.04 | 23.09 | 143,186 | -0.07(-0.30%) |
Oct 11, 2007 | 23.51 | 23.64 | 22.94 | 23.16 | 278,895 | -0.28(-1.21%) |
Oct 10, 2007 | 22.99 | 23.57 | 22.89 | 23.44 | 262,668 | +0.33(+1.41%) |
Oct 09, 2007 | 22.91 | 23.28 | 22.77 | 23.11 | 249,144 | +0.20(+0.88%) |
Oct 08, 2007 | 22.98 | 23.04 | 22.52 | 22.91 | 206,188 | -0.31(-1.35%) |
Oct 05, 2007 | 23.25 | 23.36 | 23.00 | 23.22 | 333,306 | +0.21(+0.93%) |
Oct 04, 2007 | 22.75 | 23.05 | 22.66 | 23.01 | 312,465 | +0.40(+1.75%) |
Oct 03, 2007 | 22.16 | 22.75 | 22.16 | 22.62 | 432,264 | +0.42(+1.90%) |
Oct 02, 2007 | 22.16 | 22.24 | 21.85 | 22.19 | 199,347 | +0.02(+0.09%) |