Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.52 | 24.01 | 23.37 | 23.75 | 681,276 | +0.16(+0.70%) |
Dec 28, 2007 | 23.90 | 24.28 | 23.53 | 23.59 | 675,325 | -0.54(-2.24%) |
Dec 27, 2007 | 25.06 | 25.06 | 23.93 | 24.13 | 603,712 | -0.93(-3.73%) |
Dec 26, 2007 | 25.42 | 25.42 | 24.45 | 25.06 | 323,761 | -0.50(-1.97%) |
Dec 24, 2007 | 25.33 | 25.75 | 25.08 | 25.56 | 317,504 | +0.39(+1.56%) |
Dec 21, 2007 | 25.14 | 25.33 | 24.63 | 25.17 | 1,069,649 | +0.36(+1.44%) |
Dec 20, 2007 | 24.82 | 25.40 | 23.85 | 24.81 | 1,151,658 | -0.41(-1.63%) |
Dec 19, 2007 | 25.33 | 25.59 | 24.46 | 25.23 | 657,751 | -0.18(-0.72%) |
Dec 18, 2007 | 24.65 | 25.53 | 24.07 | 25.41 | 658,543 | +1.10(+4.52%) |
Dec 17, 2007 | 24.73 | 25.24 | 24.31 | 24.31 | 542,246 | -0.48(-1.92%) |
Dec 14, 2007 | 25.07 | 25.50 | 24.73 | 24.79 | 469,101 | -0.54(-2.13%) |
Dec 13, 2007 | 25.66 | 25.92 | 24.93 | 25.33 | 1,240,077 | -0.60(-2.30%) |
Dec 12, 2007 | 26.85 | 27.51 | 25.69 | 25.92 | 1,031,453 | -0.49(-1.87%) |
Dec 11, 2007 | 27.69 | 28.03 | 26.27 | 26.42 | 1,298,390 | -1.16(-4.22%) |
Dec 10, 2007 | 27.62 | 27.84 | 27.18 | 27.58 | 904,862 | +0.15(+0.53%) |
Dec 07, 2007 | 27.84 | 28.15 | 26.97 | 27.43 | 1,059,915 | -0.42(-1.51%) |
Dec 06, 2007 | 27.39 | 28.02 | 26.34 | 27.85 | 1,713,748 | +0.93(+3.47%) |
Dec 05, 2007 | 26.71 | 27.27 | 26.28 | 26.92 | 1,334,184 | +0.59(+2.23%) |
Dec 04, 2007 | 26.34 | 26.55 | 25.19 | 26.33 | 1,142,864 | -0.13(-0.48%) |
Dec 03, 2007 | 26.75 | 26.86 | 25.81 | 26.46 | 1,409,978 | +0.39(+1.51%) |
Nov 30, 2007 | 25.65 | 26.51 | 25.39 | 26.07 | 1,484,990 | +0.81(+3.19%) |
Nov 29, 2007 | 24.40 | 25.42 | 24.26 | 25.26 | 1,938,744 | +1.18(+4.91%) |
Nov 28, 2007 | 22.36 | 24.21 | 22.36 | 24.08 | 1,008,870 | +2.02(+9.18%) |
Nov 27, 2007 | 21.92 | 22.56 | 21.71 | 22.06 | 471,463 | +0.19(+0.88%) |
Nov 26, 2007 | 21.92 | 22.69 | 21.66 | 21.86 | 713,385 | +0.07(+0.34%) |
Nov 23, 2007 | 21.63 | 21.99 | 21.45 | 21.79 | 419,996 | +0.49(+2.28%) |
Nov 21, 2007 | 21.01 | 22.35 | 20.34 | 21.30 | 1,437,235 | -0.63(-2.88%) |
Nov 20, 2007 | 22.65 | 23.63 | 21.34 | 21.94 | 1,263,412 | -0.61(-2.72%) |
Nov 19, 2007 | 23.36 | 23.49 | 22.20 | 22.55 | 1,046,603 | -1.09(-4.61%) |
Nov 16, 2007 | 23.61 | 23.79 | 22.94 | 23.64 | 471,223 | +0.06(+0.27%) |
Nov 15, 2007 | 23.92 | 24.17 | 22.91 | 23.58 | 1,051,238 | -0.10(-0.43%) |
Nov 14, 2007 | 24.50 | 25.06 | 23.65 | 23.68 | 945,470 | -0.77(-3.15%) |
Nov 13, 2007 | 23.81 | 25.00 | 23.44 | 24.45 | 1,889,354 | +1.13(+4.83%) |
Nov 12, 2007 | 23.32 | 24.41 | 22.89 | 23.32 | 1,018,763 | -0.11(-0.47%) |
Nov 09, 2007 | 21.61 | 23.74 | 21.12 | 23.43 | 1,289,912 | +1.57(+7.16%) |
Nov 08, 2007 | 22.18 | 22.38 | 20.70 | 21.86 | 1,393,138 | +0.64(+3.02%) |
Nov 07, 2007 | 22.50 | 22.50 | 21.11 | 21.22 | 919,170 | -1.45(-6.38%) |
Nov 06, 2007 | 22.51 | 22.77 | 21.94 | 22.67 | 817,592 | +0.19(+0.86%) |
Nov 05, 2007 | 21.52 | 22.72 | 21.39 | 22.48 | 1,251,626 | +0.61(+2.81%) |
Nov 02, 2007 | 22.45 | 22.76 | 21.43 | 21.86 | 979,119 | -0.36(-1.61%) |
Nov 01, 2007 | 23.06 | 23.27 | 22.06 | 22.22 | 935,765 | -1.23(-5.23%) |
Oct 31, 2007 | 23.21 | 23.68 | 22.93 | 23.45 | 1,531,526 | +0.38(+1.67%) |
Oct 30, 2007 | 23.91 | 23.96 | 22.78 | 23.06 | 774,334 | -0.86(-3.60%) |
Oct 29, 2007 | 24.23 | 24.43 | 23.29 | 23.92 | 760,300 | +0.08(+0.35%) |
Oct 26, 2007 | 23.26 | 23.97 | 22.80 | 23.84 | 669,035 | +0.87(+3.79%) |
Oct 25, 2007 | 23.14 | 23.40 | 22.72 | 22.97 | 891,101 | -0.38(-1.61%) |
Oct 24, 2007 | 22.59 | 23.35 | 22.18 | 23.35 | 1,484,548 | +1.64(+7.55%) |
Oct 23, 2007 | 20.91 | 22.37 | 20.68 | 21.71 | 1,663,627 | +0.96(+4.64%) |
Oct 22, 2007 | 20.49 | 21.21 | 20.17 | 20.75 | 898,422 | +0.12(+0.58%) |
Oct 19, 2007 | 21.67 | 21.83 | 20.62 | 20.63 | 1,026,618 | -1.17(-5.38%) |
Oct 18, 2007 | 22.04 | 22.11 | 21.66 | 21.80 | 552,100 | -0.43(-1.94%) |
Oct 17, 2007 | 22.09 | 22.41 | 21.93 | 22.23 | 1,098,982 | +0.43(+1.97%) |
Oct 16, 2007 | 22.72 | 23.11 | 21.72 | 21.80 | 1,133,856 | -0.85(-3.76%) |
Oct 15, 2007 | 22.05 | 23.67 | 21.34 | 22.65 | 5,728,485 | +0.74(+3.39%) |
Oct 12, 2007 | 22.47 | 23.35 | 21.33 | 21.91 | 5,744,818 | +1.07(+5.14%) |
Oct 11, 2007 | 21.31 | 22.19 | 20.66 | 20.84 | 1,752,649 | -0.60(-2.78%) |
Oct 10, 2007 | 20.80 | 22.04 | 20.65 | 21.43 | 2,100,465 | +0.48(+2.27%) |
Oct 09, 2007 | 18.94 | 21.34 | 18.83 | 20.96 | 6,622,931 | -1.32(-5.92%) |
Oct 08, 2007 | 22.43 | 22.50 | 22.07 | 22.28 | 528,801 | -0.24(-1.06%) |
Oct 05, 2007 | 22.34 | 22.81 | 21.97 | 22.51 | 1,215,079 | +0.33(+1.49%) |
Oct 04, 2007 | 22.70 | 22.87 | 22.02 | 22.18 | 757,671 | -0.49(-2.18%) |
Oct 03, 2007 | 22.66 | 23.07 | 22.39 | 22.68 | 817,524 | -0.20(-0.88%) |
Oct 02, 2007 | 23.05 | 23.20 | 22.50 | 22.88 | 412,577 | -0.14(-0.60%) |