Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.38 | 24.18 | 23.38 | 23.85 | 568,466 | +0.24(+1.00%) |
Dec 28, 2007 | 23.60 | 24.05 | 23.25 | 23.61 | 1,165,954 | -0.96(-3.91%) |
Dec 27, 2007 | 25.03 | 25.16 | 24.34 | 24.57 | 536,564 | -0.47(-1.88%) |
Dec 26, 2007 | 24.69 | 25.12 | 24.45 | 25.05 | 496,687 | +0.22(+0.90%) |
Dec 24, 2007 | 24.64 | 24.92 | 24.46 | 24.82 | 385,878 | +0.18(+0.74%) |
Dec 21, 2007 | 25.16 | 25.22 | 24.49 | 24.64 | 929,994 | -0.11(-0.45%) |
Dec 20, 2007 | 24.65 | 24.82 | 24.45 | 24.75 | 852,021 | +0.15(+0.62%) |
Dec 19, 2007 | 24.43 | 25.10 | 24.14 | 24.60 | 894,105 | +0.17(+0.70%) |
Dec 18, 2007 | 24.54 | 24.54 | 23.75 | 24.43 | 643,640 | +0.02(+0.10%) |
Dec 17, 2007 | 24.67 | 24.69 | 24.19 | 24.40 | 712,365 | -0.29(-1.17%) |
Dec 14, 2007 | 25.02 | 25.03 | 24.46 | 24.69 | 780,072 | -0.55(-2.19%) |
Dec 13, 2007 | 25.18 | 25.25 | 24.66 | 25.25 | 350,922 | -0.12(-0.46%) |
Dec 12, 2007 | 25.76 | 25.97 | 25.06 | 25.36 | 447,078 | +0.11(+0.42%) |
Dec 11, 2007 | 26.28 | 26.48 | 25.22 | 25.26 | 625,483 | -0.96(-3.66%) |
Dec 10, 2007 | 26.44 | 26.72 | 25.96 | 26.22 | 516,224 | -0.21(-0.78%) |
Dec 07, 2007 | 26.35 | 26.61 | 25.95 | 26.42 | 1,461,893 | +0.19(+0.72%) |
Dec 06, 2007 | 25.46 | 26.25 | 25.46 | 26.24 | 302,729 | +0.60(+2.34%) |
Dec 05, 2007 | 25.85 | 25.92 | 25.39 | 25.63 | 534,591 | +0.16(+0.62%) |
Dec 04, 2007 | 25.16 | 25.58 | 25.16 | 25.48 | 481,788 | +0.15(+0.58%) |
Dec 03, 2007 | 25.63 | 25.63 | 25.15 | 25.33 | 519,237 | -0.14(-0.56%) |
Nov 30, 2007 | 25.65 | 25.93 | 25.29 | 25.47 | 945,012 | +0.02(+0.07%) |
Nov 29, 2007 | 25.20 | 25.54 | 24.99 | 25.45 | 762,696 | +0.09(+0.35%) |
Nov 28, 2007 | 24.44 | 25.49 | 24.30 | 25.36 | 1,186,729 | +1.16(+4.77%) |
Nov 27, 2007 | 23.50 | 24.29 | 23.40 | 24.21 | 1,139,479 | +0.76(+3.24%) |
Nov 26, 2007 | 23.88 | 24.27 | 23.41 | 23.45 | 992,933 | -0.49(-2.04%) |
Nov 23, 2007 | 23.50 | 24.02 | 23.45 | 23.94 | 405,223 | +0.62(+2.68%) |
Nov 21, 2007 | 22.99 | 23.47 | 22.71 | 23.31 | 1,480,221 | +0.12(+0.53%) |
Nov 20, 2007 | 23.67 | 23.87 | 23.04 | 23.19 | 1,548,266 | -0.54(-2.26%) |
Nov 19, 2007 | 25.50 | 25.85 | 23.47 | 23.73 | 2,346,161 | -2.01(-7.81%) |
Nov 16, 2007 | 26.31 | 26.54 | 25.45 | 25.73 | 1,485,904 | -0.51(-1.93%) |
Nov 15, 2007 | 25.75 | 26.40 | 25.66 | 26.24 | 1,237,561 | +0.41(+1.60%) |
Nov 14, 2007 | 25.21 | 26.78 | 25.20 | 25.83 | 1,715,412 | +0.80(+3.20%) |
Nov 13, 2007 | 26.29 | 26.29 | 24.30 | 25.03 | 2,358,798 | -1.14(-4.37%) |
Nov 12, 2007 | 26.84 | 26.94 | 26.17 | 26.17 | 998,211 | -0.75(-2.78%) |
Nov 09, 2007 | 28.22 | 28.22 | 26.75 | 26.92 | 1,321,388 | -1.60(-5.60%) |
Nov 08, 2007 | 28.38 | 28.60 | 27.82 | 28.52 | 814,816 | +0.28(+0.98%) |
Nov 07, 2007 | 28.26 | 28.52 | 28.07 | 28.24 | 863,391 | -0.43(-1.50%) |
Nov 06, 2007 | 27.63 | 28.76 | 27.61 | 28.67 | 884,772 | +1.17(+4.27%) |
Nov 05, 2007 | 28.22 | 28.22 | 27.28 | 27.50 | 759,743 | -0.82(-2.89%) |
Nov 02, 2007 | 28.46 | 28.74 | 28.12 | 28.32 | 720,001 | -0.01(-0.04%) |
Nov 01, 2007 | 28.40 | 28.68 | 28.06 | 28.33 | 801,114 | -0.38(-1.31%) |
Oct 31, 2007 | 28.20 | 28.98 | 28.09 | 28.70 | 800,435 | +0.55(+1.97%) |
Oct 30, 2007 | 28.21 | 28.52 | 28.15 | 28.15 | 507,717 | -0.12(-0.44%) |
Oct 29, 2007 | 28.42 | 28.60 | 28.02 | 28.27 | 535,886 | +0.01(+0.02%) |
Oct 26, 2007 | 28.43 | 28.74 | 28.02 | 28.27 | 834,204 | +0.04(+0.15%) |
Oct 25, 2007 | 28.68 | 29.40 | 28.15 | 28.23 | 1,198,532 | -0.50(-1.72%) |
Oct 24, 2007 | 28.86 | 29.18 | 28.15 | 28.72 | 1,599,004 | -0.50(-1.69%) |
Oct 23, 2007 | 28.99 | 29.26 | 28.69 | 29.22 | 1,040,549 | +0.44(+1.54%) |
Oct 22, 2007 | 28.10 | 28.98 | 27.99 | 28.78 | 1,331,739 | +0.37(+1.31%) |
Oct 19, 2007 | 28.30 | 28.92 | 28.24 | 28.40 | 1,041,227 | -0.01(-0.02%) |
Oct 18, 2007 | 28.96 | 28.99 | 28.36 | 28.41 | 788,896 | -0.64(-2.19%) |
Oct 17, 2007 | 29.65 | 29.74 | 28.70 | 29.05 | 725,601 | -0.42(-1.44%) |
Oct 16, 2007 | 29.53 | 29.63 | 29.38 | 29.47 | 819,440 | -0.11(-0.36%) |
Oct 15, 2007 | 29.61 | 29.76 | 29.35 | 29.58 | 629,725 | +0.07(+0.24%) |
Oct 12, 2007 | 30.13 | 30.24 | 29.34 | 29.51 | 910,734 | -0.52(-1.75%) |
Oct 11, 2007 | 30.87 | 31.11 | 29.91 | 30.03 | 752,243 | -0.65(-2.11%) |
Oct 10, 2007 | 30.73 | 30.91 | 30.54 | 30.68 | 360,764 | -0.10(-0.33%) |
Oct 09, 2007 | 30.83 | 30.87 | 30.57 | 30.78 | 395,720 | +0.14(+0.44%) |
Oct 08, 2007 | 30.34 | 31.35 | 30.27 | 30.64 | 831,489 | +0.31(+1.03%) |
Oct 05, 2007 | 30.14 | 30.40 | 30.10 | 30.33 | 519,765 | +0.44(+1.46%) |
Oct 04, 2007 | 30.08 | 30.33 | 29.82 | 29.90 | 594,938 | -0.02(-0.06%) |
Oct 03, 2007 | 30.21 | 30.48 | 29.88 | 29.91 | 561,849 | -0.40(-1.32%) |
Oct 02, 2007 | 29.92 | 30.41 | 29.92 | 30.31 | 484,130 | +0.48(+1.60%) |