Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.09 | 24.17 | 23.80 | 24.02 | 393,775 | -0.15(-0.64%) |
Dec 28, 2007 | 23.73 | 24.20 | 23.73 | 24.18 | 481,316 | +0.31(+1.32%) |
Dec 27, 2007 | 24.30 | 24.56 | 23.81 | 23.86 | 554,370 | -0.70(-2.85%) |
Dec 26, 2007 | 24.29 | 24.69 | 24.25 | 24.56 | 414,336 | -0.19(-0.75%) |
Dec 24, 2007 | 24.63 | 24.79 | 24.54 | 24.75 | 164,177 | +0.08(+0.34%) |
Dec 21, 2007 | 24.24 | 25.10 | 24.24 | 24.67 | 763,398 | +0.34(+1.40%) |
Dec 20, 2007 | 24.63 | 24.71 | 24.09 | 24.32 | 630,119 | -0.08(-0.32%) |
Dec 19, 2007 | 25.15 | 25.19 | 24.22 | 24.40 | 758,423 | -0.74(-2.96%) |
Dec 18, 2007 | 24.77 | 25.40 | 24.72 | 25.15 | 1,608,125 | +0.76(+3.11%) |
Dec 17, 2007 | 23.37 | 24.61 | 23.19 | 24.39 | 975,979 | +1.14(+4.89%) |
Dec 14, 2007 | 23.79 | 23.98 | 23.02 | 23.25 | 914,656 | -0.80(-3.34%) |
Dec 13, 2007 | 23.45 | 24.18 | 23.45 | 24.06 | 423,682 | +0.26(+1.08%) |
Dec 12, 2007 | 24.82 | 24.88 | 23.43 | 23.80 | 660,758 | -0.44(-1.80%) |
Dec 11, 2007 | 25.07 | 25.07 | 24.18 | 24.24 | 574,764 | -0.76(-3.06%) |
Dec 10, 2007 | 24.46 | 25.11 | 24.46 | 25.00 | 906,713 | +0.56(+2.29%) |
Dec 07, 2007 | 24.25 | 24.63 | 24.02 | 24.44 | 543,919 | +0.24(+1.01%) |
Dec 06, 2007 | 23.61 | 24.24 | 23.59 | 24.20 | 448,293 | +0.40(+1.67%) |
Dec 05, 2007 | 23.24 | 23.81 | 23.02 | 23.80 | 915,590 | +0.82(+3.58%) |
Dec 04, 2007 | 23.21 | 23.32 | 22.80 | 22.98 | 478,356 | -0.44(-1.89%) |
Dec 03, 2007 | 23.59 | 23.86 | 23.27 | 23.42 | 662,938 | -0.28(-1.16%) |
Nov 30, 2007 | 23.66 | 23.80 | 23.47 | 23.70 | 669,440 | +0.37(+1.60%) |
Nov 29, 2007 | 23.51 | 23.55 | 23.20 | 23.32 | 737,550 | -0.25(-1.06%) |
Nov 28, 2007 | 22.62 | 23.58 | 22.62 | 23.57 | 878,936 | +0.96(+4.23%) |
Nov 27, 2007 | 22.46 | 22.62 | 22.08 | 22.62 | 780,087 | +0.22(+0.97%) |
Nov 26, 2007 | 22.20 | 22.70 | 22.02 | 22.40 | 855,932 | +0.25(+1.13%) |
Nov 23, 2007 | 21.90 | 22.27 | 21.51 | 22.15 | 654,527 | +0.21(+0.94%) |
Nov 21, 2007 | 22.31 | 22.53 | 21.94 | 21.94 | 593,467 | -0.60(-2.65%) |
Nov 20, 2007 | 22.87 | 23.09 | 22.19 | 22.54 | 941,136 | -0.33(-1.46%) |
Nov 19, 2007 | 23.64 | 23.64 | 22.85 | 22.87 | 659,940 | -0.95(-3.99%) |
Nov 16, 2007 | 24.20 | 24.43 | 23.55 | 23.82 | 706,553 | -0.26(-1.09%) |
Nov 15, 2007 | 23.95 | 24.27 | 23.76 | 24.09 | 712,160 | -0.02(-0.08%) |
Nov 14, 2007 | 24.15 | 24.41 | 23.86 | 24.11 | 678,235 | +0.03(+0.13%) |
Nov 13, 2007 | 23.95 | 24.15 | 23.71 | 24.07 | 724,972 | +0.26(+1.08%) |
Nov 12, 2007 | 24.18 | 24.63 | 23.75 | 23.82 | 801,103 | -0.33(-1.36%) |
Nov 09, 2007 | 24.32 | 24.56 | 24.07 | 24.15 | 858,892 | -0.41(-1.67%) |
Nov 08, 2007 | 24.99 | 25.29 | 24.33 | 24.56 | 1,334,647 | -0.33(-1.32%) |
Nov 07, 2007 | 25.65 | 25.65 | 24.76 | 24.88 | 910,762 | -0.87(-3.39%) |
Nov 06, 2007 | 26.07 | 26.11 | 25.31 | 25.76 | 1,078,755 | -0.33(-1.28%) |
Nov 05, 2007 | 27.93 | 27.93 | 25.51 | 26.09 | 1,781,648 | +1.25(+5.01%) |
Nov 02, 2007 | 25.46 | 25.47 | 24.40 | 24.84 | 1,461,549 | +0.01(+0.03%) |
Nov 01, 2007 | 26.00 | 26.94 | 24.43 | 24.84 | 4,779,203 | -4.62(-15.69%) |
Oct 31, 2007 | 28.88 | 29.64 | 28.87 | 29.46 | 974,158 | +0.56(+1.95%) |
Oct 30, 2007 | 28.07 | 29.17 | 27.98 | 28.90 | 910,294 | +0.70(+2.48%) |
Oct 29, 2007 | 27.76 | 28.24 | 27.64 | 28.20 | 547,672 | +0.57(+2.07%) |
Oct 26, 2007 | 27.67 | 27.68 | 27.30 | 27.62 | 401,564 | +0.09(+0.33%) |
Oct 25, 2007 | 27.21 | 27.75 | 27.21 | 27.53 | 733,812 | +0.39(+1.42%) |
Oct 24, 2007 | 27.13 | 27.40 | 26.78 | 27.15 | 496,892 | -0.20(-0.73%) |
Oct 23, 2007 | 27.74 | 27.77 | 27.17 | 27.35 | 459,353 | -0.31(-1.11%) |
Oct 22, 2007 | 26.80 | 28.10 | 26.63 | 27.66 | 815,433 | +0.80(+2.96%) |
Oct 19, 2007 | 27.30 | 27.39 | 26.85 | 26.86 | 571,815 | -0.44(-1.60%) |
Oct 18, 2007 | 27.27 | 27.48 | 27.10 | 27.30 | 671,505 | -0.10(-0.37%) |
Oct 17, 2007 | 28.14 | 28.20 | 27.20 | 27.40 | 679,761 | -0.54(-1.93%) |
Oct 16, 2007 | 27.97 | 28.04 | 27.85 | 27.94 | 530,070 | -0.02(-0.07%) |
Oct 15, 2007 | 28.36 | 28.51 | 27.77 | 27.96 | 717,456 | -0.40(-1.43%) |
Oct 12, 2007 | 28.29 | 28.59 | 28.15 | 28.36 | 479,291 | +0.01(+0.05%) |
Oct 11, 2007 | 28.88 | 28.92 | 27.97 | 28.35 | 929,454 | -0.44(-1.52%) |
Oct 10, 2007 | 29.00 | 29.07 | 28.56 | 28.79 | 463,558 | -0.36(-1.23%) |
Oct 09, 2007 | 28.97 | 29.17 | 28.87 | 29.15 | 679,294 | +0.09(+0.31%) |
Oct 08, 2007 | 28.77 | 30.11 | 28.67 | 29.06 | 774,778 | +0.19(+0.64%) |
Oct 05, 2007 | 28.56 | 28.90 | 28.42 | 28.87 | 848,144 | +0.64(+2.27%) |
Oct 04, 2007 | 27.79 | 28.33 | 27.68 | 28.23 | 874,157 | +0.49(+1.76%) |
Oct 03, 2007 | 27.22 | 27.81 | 27.16 | 27.74 | 671,350 | +0.42(+1.55%) |
Oct 02, 2007 | 27.51 | 27.53 | 27.09 | 27.32 | 488,481 | -0.28(-1.02%) |