Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.50 | 25.91 | 24.96 | 25.72 | 698,058 | +0.46(+1.82%) |
Dec 28, 2007 | 26.04 | 26.15 | 24.74 | 25.26 | 401,478 | -0.56(-2.17%) |
Dec 27, 2007 | 26.08 | 26.08 | 25.44 | 25.82 | 302,277 | -0.26(-1.00%) |
Dec 26, 2007 | 26.14 | 26.19 | 25.75 | 26.08 | 186,713 | -0.21(-0.78%) |
Dec 24, 2007 | 26.20 | 26.65 | 25.91 | 26.28 | 112,057 | +0.01(+0.03%) |
Dec 21, 2007 | 26.32 | 26.49 | 25.19 | 26.28 | 578,988 | -0.05(-0.21%) |
Dec 20, 2007 | 26.18 | 26.35 | 25.77 | 26.33 | 1,045,481 | +0.20(+0.76%) |
Dec 19, 2007 | 26.47 | 26.49 | 25.88 | 26.13 | 737,359 | -0.23(-0.86%) |
Dec 18, 2007 | 26.02 | 26.42 | 25.76 | 26.36 | 660,803 | +0.41(+1.58%) |
Dec 17, 2007 | 25.96 | 26.49 | 25.30 | 25.95 | 564,816 | -0.08(-0.29%) |
Dec 14, 2007 | 25.67 | 26.59 | 25.30 | 26.02 | 765,117 | +0.23(+0.90%) |
Dec 13, 2007 | 24.26 | 26.43 | 24.14 | 25.79 | 1,130,510 | +0.90(+3.60%) |
Dec 12, 2007 | 26.41 | 26.63 | 24.74 | 24.89 | 1,231,318 | -1.22(-4.67%) |
Dec 11, 2007 | 26.52 | 26.63 | 25.94 | 26.11 | 632,168 | -0.38(-1.42%) |
Dec 10, 2007 | 26.52 | 26.77 | 25.99 | 26.49 | 318,202 | -0.03(-0.13%) |
Dec 07, 2007 | 26.14 | 26.69 | 26.01 | 26.52 | 693,111 | +0.58(+2.24%) |
Dec 06, 2007 | 26.13 | 26.87 | 25.70 | 25.94 | 818,590 | +0.08(+0.29%) |
Dec 05, 2007 | 26.28 | 26.50 | 25.61 | 25.87 | 948,617 | +0.10(+0.40%) |
Dec 04, 2007 | 25.42 | 26.24 | 25.31 | 25.76 | 995,661 | +0.13(+0.51%) |
Dec 03, 2007 | 24.59 | 25.64 | 24.59 | 25.63 | 1,113,738 | +0.90(+3.65%) |
Nov 30, 2007 | 23.79 | 25.11 | 23.79 | 24.73 | 1,424,022 | +1.43(+6.14%) |
Nov 29, 2007 | 22.93 | 23.68 | 22.65 | 23.30 | 951,354 | +0.37(+1.61%) |
Nov 28, 2007 | 21.68 | 23.28 | 21.68 | 22.93 | 1,484,572 | +1.25(+5.78%) |
Nov 27, 2007 | 22.67 | 22.67 | 21.39 | 21.68 | 539,980 | -0.50(-2.25%) |
Nov 26, 2007 | 22.16 | 22.88 | 21.94 | 22.18 | 768,828 | +0.23(+1.06%) |
Nov 23, 2007 | 21.68 | 22.29 | 21.59 | 21.94 | 444,870 | +0.81(+3.85%) |
Nov 21, 2007 | 20.81 | 21.40 | 20.71 | 21.13 | 937,952 | -0.18(-0.87%) |
Nov 20, 2007 | 21.34 | 22.44 | 20.94 | 21.31 | 1,158,926 | -0.20(-0.92%) |
Nov 19, 2007 | 22.27 | 22.59 | 20.80 | 21.51 | 975,375 | -1.18(-5.19%) |
Nov 16, 2007 | 23.44 | 23.53 | 22.45 | 22.69 | 769,354 | -0.88(-3.75%) |
Nov 15, 2007 | 23.57 | 24.02 | 22.66 | 23.57 | 1,664,068 | +1.14(+5.06%) |
Nov 14, 2007 | 23.85 | 23.85 | 22.11 | 22.44 | 1,101,276 | -0.81(-3.47%) |
Nov 13, 2007 | 22.79 | 23.85 | 22.79 | 23.24 | 1,284,936 | +0.66(+2.91%) |
Nov 12, 2007 | 22.16 | 24.29 | 22.16 | 22.59 | 780,912 | +0.26(+1.16%) |
Nov 09, 2007 | 23.16 | 23.27 | 22.02 | 22.33 | 598,989 | -0.69(-3.00%) |
Nov 08, 2007 | 22.68 | 23.44 | 21.59 | 23.02 | 1,169,518 | +0.64(+2.84%) |
Nov 07, 2007 | 22.64 | 22.92 | 22.14 | 22.38 | 811,548 | -0.79(-3.43%) |
Nov 06, 2007 | 23.91 | 23.92 | 22.83 | 23.18 | 640,934 | -0.54(-2.28%) |
Nov 05, 2007 | 24.13 | 24.15 | 23.27 | 23.72 | 656,877 | -0.64(-2.61%) |
Nov 02, 2007 | 24.33 | 24.90 | 24.01 | 24.35 | 658,612 | -0.21(-0.86%) |
Nov 01, 2007 | 25.19 | 25.58 | 24.52 | 24.57 | 1,051,324 | -1.31(-5.08%) |
Oct 31, 2007 | 27.02 | 27.04 | 24.74 | 25.88 | 1,996,874 | -0.91(-3.40%) |
Oct 30, 2007 | 26.69 | 27.52 | 26.33 | 26.79 | 852,192 | -0.07(-0.26%) |
Oct 29, 2007 | 26.49 | 27.07 | 25.80 | 26.86 | 767,893 | +0.49(+1.87%) |
Oct 26, 2007 | 27.60 | 27.60 | 25.76 | 26.37 | 572,706 | -0.10(-0.39%) |
Oct 25, 2007 | 26.97 | 27.11 | 25.95 | 26.47 | 923,780 | -0.50(-1.85%) |
Oct 24, 2007 | 27.03 | 27.11 | 26.62 | 26.97 | 903,473 | -0.13(-0.48%) |
Oct 23, 2007 | 26.35 | 27.37 | 25.67 | 27.10 | 1,191,141 | +1.26(+4.87%) |
Oct 22, 2007 | 24.75 | 26.08 | 24.15 | 25.84 | 1,127,880 | +0.08(+0.32%) |
Oct 19, 2007 | 25.67 | 26.14 | 25.38 | 25.76 | 1,405,906 | -0.19(-0.74%) |
Oct 18, 2007 | 26.35 | 26.56 | 25.60 | 25.95 | 785,571 | -0.55(-2.09%) |
Oct 17, 2007 | 27.17 | 27.21 | 25.53 | 26.50 | 788,639 | -0.23(-0.84%) |
Oct 16, 2007 | 25.96 | 26.84 | 25.68 | 26.73 | 739,989 | +0.05(+0.18%) |
Oct 15, 2007 | 27.82 | 27.90 | 25.97 | 26.68 | 1,169,956 | -1.07(-3.85%) |
Oct 12, 2007 | 27.58 | 27.89 | 26.94 | 27.75 | 898,067 | +0.12(+0.42%) |
Oct 11, 2007 | 27.99 | 28.97 | 26.35 | 27.63 | 2,174,822 | -1.71(-5.83%) |
Oct 10, 2007 | 29.70 | 29.95 | 28.97 | 29.34 | 580,887 | -0.53(-1.79%) |
Oct 09, 2007 | 30.45 | 30.45 | 29.06 | 29.88 | 862,565 | -0.15(-0.50%) |
Oct 08, 2007 | 30.95 | 30.95 | 29.49 | 30.03 | 481,686 | -0.54(-1.77%) |
Oct 05, 2007 | 30.05 | 30.97 | 29.65 | 30.57 | 721,580 | +0.59(+1.96%) |
Oct 04, 2007 | 29.63 | 30.66 | 29.19 | 29.98 | 1,168,642 | +0.57(+1.96%) |
Oct 03, 2007 | 29.09 | 29.57 | 28.10 | 29.40 | 959,867 | +0.11(+0.37%) |
Oct 02, 2007 | 27.44 | 29.62 | 26.94 | 29.30 | 1,582,247 | +2.07(+7.62%) |