Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.39 | 22.56 | 22.02 | 22.04 | 63,566 | -0.08(-0.36%) |
Dec 28, 2007 | 22.17 | 22.33 | 21.93 | 22.12 | 42,176 | +0.05(+0.24%) |
Dec 27, 2007 | 22.26 | 22.26 | 22.02 | 22.06 | 35,717 | -0.29(-1.31%) |
Dec 26, 2007 | 22.52 | 22.52 | 21.85 | 22.36 | 60,428 | +0.19(+0.84%) |
Dec 24, 2007 | 22.48 | 22.48 | 21.66 | 22.17 | 57,358 | +0.51(+2.34%) |
Dec 21, 2007 | 21.47 | 21.82 | 21.47 | 21.66 | 74,468 | +0.46(+2.18%) |
Dec 20, 2007 | 21.29 | 21.59 | 20.90 | 21.20 | 73,007 | +0.14(+0.68%) |
Dec 19, 2007 | 21.45 | 21.45 | 20.74 | 21.06 | 123,664 | -7.58(-26.46%) |
Dec 18, 2007 | 28.63 | 28.63 | 27.69 | 28.63 | 88,283 | +0.94(+3.41%) |
Dec 17, 2007 | 28.62 | 28.71 | 27.69 | 27.69 | 118,946 | -0.77(-2.72%) |
Dec 14, 2007 | 28.90 | 28.90 | 28.25 | 28.46 | 50,543 | -0.60(-2.05%) |
Dec 13, 2007 | 29.18 | 29.22 | 28.53 | 29.06 | 124,787 | -0.69(-2.30%) |
Dec 12, 2007 | 30.49 | 30.49 | 29.31 | 29.75 | 51,667 | +0.50(+1.70%) |
Dec 11, 2007 | 30.56 | 30.59 | 29.15 | 29.25 | 93,450 | -1.04(-3.44%) |
Dec 10, 2007 | 30.17 | 30.48 | 30.10 | 30.29 | 34,594 | +0.05(+0.18%) |
Dec 07, 2007 | 30.26 | 30.28 | 30.05 | 30.24 | 27,518 | -0.28(-0.93%) |
Dec 06, 2007 | 29.91 | 30.59 | 29.79 | 30.52 | 42,232 | +0.80(+2.70%) |
Dec 05, 2007 | 29.05 | 29.81 | 29.05 | 29.72 | 52,790 | +1.04(+3.63%) |
Dec 04, 2007 | 28.59 | 28.94 | 28.54 | 28.68 | 95,134 | -0.04(-0.12%) |
Dec 03, 2007 | 28.71 | 28.82 | 28.58 | 28.71 | 69,301 | -0.11(-0.37%) |
Nov 30, 2007 | 29.02 | 29.18 | 28.53 | 28.82 | 100,077 | +0.26(+0.90%) |
Nov 29, 2007 | 28.66 | 28.88 | 28.23 | 28.56 | 53,127 | -0.29(-1.02%) |
Nov 28, 2007 | 27.56 | 28.89 | 27.56 | 28.86 | 71,997 | +1.48(+5.40%) |
Nov 27, 2007 | 26.81 | 27.40 | 26.65 | 27.38 | 51,779 | +0.79(+2.98%) |
Nov 26, 2007 | 27.64 | 27.87 | 26.58 | 26.58 | 136,581 | -0.72(-2.64%) |
Nov 23, 2007 | 27.09 | 27.53 | 27.09 | 27.31 | 12,467 | +0.63(+2.37%) |
Nov 21, 2007 | 27.24 | 27.26 | 26.49 | 26.67 | 64,359 | -1.26(-4.53%) |
Nov 20, 2007 | 27.85 | 28.65 | 27.50 | 27.94 | 54,475 | +0.36(+1.29%) |
Nov 19, 2007 | 28.76 | 28.76 | 27.22 | 27.58 | 58,743 | -1.30(-4.50%) |
Nov 16, 2007 | 28.62 | 28.95 | 28.36 | 28.88 | 41,333 | +0.19(+0.65%) |
Nov 15, 2007 | 29.05 | 29.45 | 28.60 | 28.69 | 62,674 | -0.72(-2.45%) |
Nov 14, 2007 | 30.17 | 30.54 | 29.37 | 29.42 | 71,547 | -0.10(-0.33%) |
Nov 13, 2007 | 28.40 | 29.72 | 28.40 | 29.51 | 32,011 | +1.91(+6.90%) |
Nov 12, 2007 | 28.50 | 28.70 | 27.61 | 27.61 | 169,490 | -1.33(-4.58%) |
Nov 09, 2007 | 29.25 | 29.53 | 28.88 | 28.94 | 69,638 | -0.58(-1.96%) |
Nov 08, 2007 | 29.58 | 30.00 | 28.83 | 29.51 | 100,357 | +0.00(+0.00%) |
Nov 07, 2007 | 30.45 | 30.45 | 29.47 | 29.51 | 125,012 | -0.93(-3.07%) |
Nov 06, 2007 | 30.32 | 30.45 | 29.79 | 30.45 | 62,562 | +1.02(+3.48%) |
Nov 05, 2007 | 29.71 | 29.79 | 29.12 | 29.42 | 58,967 | -0.98(-3.22%) |
Nov 02, 2007 | 30.62 | 30.86 | 29.88 | 30.40 | 76,265 | +0.00(+0.00%) |
Nov 01, 2007 | 31.10 | 31.19 | 30.27 | 30.40 | 115,464 | -0.86(-2.76%) |
Oct 31, 2007 | 31.13 | 31.48 | 30.89 | 31.27 | 72,221 | +0.42(+1.36%) |
Oct 30, 2007 | 31.56 | 31.56 | 30.69 | 30.85 | 64,920 | -0.28(-0.89%) |
Oct 29, 2007 | 31.08 | 31.35 | 30.67 | 31.13 | 221,382 | +0.53(+1.72%) |
Oct 26, 2007 | 30.40 | 30.82 | 30.35 | 30.60 | 100,077 | +0.74(+2.47%) |
Oct 25, 2007 | 29.98 | 30.07 | 29.40 | 29.86 | 78,511 | +0.15(+0.51%) |
Oct 24, 2007 | 30.05 | 30.05 | 29.07 | 29.71 | 147,026 | -0.16(-0.54%) |
Oct 23, 2007 | 29.67 | 29.92 | 29.50 | 29.87 | 144,780 | +0.93(+3.23%) |
Oct 22, 2007 | 28.18 | 28.94 | 28.10 | 28.94 | 73,681 | -0.05(-0.18%) |
Oct 19, 2007 | 30.04 | 30.05 | 28.90 | 28.99 | 107,602 | -1.15(-3.81%) |
Oct 18, 2007 | 29.64 | 30.27 | 29.47 | 30.14 | 66,942 | +0.20(+0.68%) |
Oct 17, 2007 | 29.59 | 29.93 | 29.25 | 29.93 | 111,309 | +0.96(+3.32%) |
Oct 16, 2007 | 28.96 | 29.38 | 28.84 | 28.97 | 60,428 | -0.61(-2.08%) |
Oct 15, 2007 | 29.91 | 30.09 | 29.23 | 29.59 | 107,939 | -0.09(-0.30%) |
Oct 12, 2007 | 29.25 | 29.70 | 29.10 | 29.67 | 34,032 | +0.56(+1.93%) |
Oct 11, 2007 | 29.95 | 30.05 | 28.62 | 29.11 | 69,638 | -0.30(-1.03%) |
Oct 10, 2007 | 29.31 | 29.50 | 28.99 | 29.42 | 39,311 | +0.11(+0.36%) |
Oct 09, 2007 | 28.85 | 29.31 | 28.85 | 29.31 | 29,315 | +0.74(+2.58%) |
Oct 08, 2007 | 28.67 | 28.85 | 28.41 | 28.57 | 37,290 | -0.27(-0.94%) |
Oct 05, 2007 | 28.40 | 29.11 | 28.40 | 28.84 | 22,800 | +0.77(+2.75%) |
Oct 04, 2007 | 27.95 | 28.10 | 27.55 | 28.07 | 25,608 | +0.25(+0.90%) |
Oct 03, 2007 | 28.31 | 28.34 | 27.74 | 27.82 | 38,076 | -0.61(-2.13%) |
Oct 02, 2007 | 28.40 | 28.59 | 28.13 | 28.43 | 72,783 | +0.09(+0.31%) |