Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.50 | 24.50 | 24.03 | 24.10 | 457,285 | -0.20(-0.84%) |
Dec 28, 2007 | 24.40 | 24.67 | 24.21 | 24.30 | 655,856 | +0.88(+3.76%) |
Dec 27, 2007 | 23.84 | 23.85 | 23.39 | 23.42 | 273,605 | -0.37(-1.56%) |
Dec 26, 2007 | 23.75 | 24.26 | 23.45 | 23.79 | 1,159,534 | -0.23(-0.97%) |
Dec 24, 2007 | 23.42 | 24.29 | 23.39 | 24.03 | 611,780 | +0.74(+3.19%) |
Dec 21, 2007 | 23.14 | 23.28 | 22.94 | 23.28 | 953,737 | +0.32(+1.41%) |
Dec 20, 2007 | 22.74 | 23.18 | 22.49 | 22.96 | 1,392,282 | -0.53(-2.25%) |
Dec 19, 2007 | 23.01 | 23.71 | 22.77 | 23.49 | 928,619 | +0.84(+3.73%) |
Dec 18, 2007 | 22.30 | 23.46 | 22.30 | 22.64 | 679,593 | +0.34(+1.54%) |
Dec 17, 2007 | 22.96 | 22.96 | 22.15 | 22.30 | 1,599,720 | -0.83(-3.61%) |
Dec 14, 2007 | 24.09 | 24.09 | 22.92 | 23.13 | 676,359 | -1.20(-4.92%) |
Dec 13, 2007 | 25.04 | 25.04 | 23.59 | 24.33 | 2,469,563 | -0.78(-3.10%) |
Dec 12, 2007 | 25.01 | 25.54 | 24.86 | 25.11 | 762,009 | +0.83(+3.44%) |
Dec 11, 2007 | 25.33 | 25.42 | 24.13 | 24.28 | 1,945,961 | -0.86(-3.43%) |
Dec 10, 2007 | 24.86 | 25.36 | 24.86 | 25.14 | 482,477 | +0.10(+0.41%) |
Dec 07, 2007 | 25.30 | 25.31 | 24.82 | 25.04 | 591,086 | -0.83(-3.23%) |
Dec 06, 2007 | 25.84 | 25.93 | 25.15 | 25.87 | 939,238 | -0.77(-2.89%) |
Dec 05, 2007 | 25.80 | 26.97 | 25.79 | 26.64 | 952,336 | +0.81(+3.12%) |
Dec 04, 2007 | 25.46 | 26.31 | 25.46 | 25.83 | 614,849 | +0.51(+2.01%) |
Dec 03, 2007 | 25.51 | 25.68 | 25.18 | 25.32 | 804,753 | -0.72(-2.78%) |
Nov 30, 2007 | 26.48 | 26.48 | 25.90 | 26.05 | 823,026 | -0.27(-1.02%) |
Nov 29, 2007 | 26.95 | 26.95 | 26.25 | 26.32 | 1,126,576 | -0.63(-2.34%) |
Nov 28, 2007 | 25.97 | 27.61 | 25.79 | 26.95 | 2,118,447 | -0.10(-0.38%) |
Nov 27, 2007 | 26.21 | 27.10 | 26.21 | 27.05 | 841,837 | +1.61(+6.35%) |
Nov 26, 2007 | 25.96 | 26.17 | 25.42 | 25.44 | 1,289,038 | +0.18(+0.70%) |
Nov 23, 2007 | 24.66 | 25.48 | 24.66 | 25.26 | 608,065 | +1.05(+4.33%) |
Nov 21, 2007 | 25.57 | 25.57 | 23.80 | 24.21 | 1,844,163 | -1.86(-7.12%) |
Nov 20, 2007 | 26.77 | 26.77 | 25.54 | 26.07 | 1,087,766 | -0.37(-1.40%) |
Nov 19, 2007 | 26.90 | 27.09 | 26.24 | 26.44 | 1,211,065 | -1.44(-5.16%) |
Nov 16, 2007 | 27.23 | 27.87 | 27.23 | 27.87 | 960,852 | +0.50(+1.83%) |
Nov 15, 2007 | 27.78 | 28.03 | 27.13 | 27.37 | 748,480 | -0.33(-1.21%) |
Nov 14, 2007 | 27.74 | 28.29 | 27.67 | 27.71 | 726,421 | +0.45(+1.63%) |
Nov 13, 2007 | 24.74 | 27.68 | 24.74 | 27.26 | 1,311,295 | +1.50(+5.83%) |
Nov 12, 2007 | 26.45 | 26.45 | 25.62 | 25.76 | 948,372 | -0.70(-2.63%) |
Nov 09, 2007 | 26.99 | 26.99 | 26.35 | 26.46 | 1,624,815 | -1.41(-5.06%) |
Nov 08, 2007 | 27.76 | 29.02 | 27.15 | 27.87 | 2,931,936 | +0.54(+1.97%) |
Nov 07, 2007 | 28.83 | 28.83 | 27.15 | 27.33 | 2,013,614 | -1.55(-5.36%) |
Nov 06, 2007 | 28.02 | 28.94 | 28.02 | 28.88 | 3,215,400 | +1.96(+7.27%) |
Nov 05, 2007 | 26.25 | 27.30 | 26.07 | 26.92 | 2,745,168 | +1.93(+7.72%) |
Nov 02, 2007 | 25.46 | 25.46 | 24.49 | 24.99 | 1,477,555 | -0.35(-1.39%) |
Nov 01, 2007 | 25.40 | 26.10 | 25.24 | 25.34 | 3,127,380 | +0.25(+1.00%) |
Oct 31, 2007 | 25.31 | 25.31 | 24.89 | 25.09 | 5,103,743 | +1.27(+5.33%) |
Oct 30, 2007 | 23.76 | 23.97 | 23.72 | 23.82 | 806,909 | +0.00(+0.00%) |
Oct 29, 2007 | 23.62 | 23.89 | 23.35 | 23.82 | 1,026,720 | +1.06(+4.65%) |
Oct 26, 2007 | 22.57 | 23.00 | 22.57 | 22.76 | 1,337,626 | +0.96(+4.38%) |
Oct 25, 2007 | 21.61 | 22.01 | 21.58 | 21.81 | 971,202 | +0.24(+1.12%) |
Oct 24, 2007 | 21.57 | 21.80 | 20.91 | 21.57 | 1,724,856 | -0.50(-2.27%) |
Oct 23, 2007 | 22.00 | 22.14 | 21.92 | 22.07 | 2,043,200 | +0.80(+3.75%) |
Oct 22, 2007 | 21.01 | 21.34 | 20.75 | 21.27 | 1,405,111 | +0.58(+2.78%) |
Oct 19, 2007 | 20.88 | 21.14 | 20.62 | 20.70 | 1,826,299 | -0.27(-1.28%) |
Oct 18, 2007 | 20.68 | 20.96 | 20.40 | 20.96 | 1,477,124 | +0.14(+0.67%) |
Oct 17, 2007 | 20.64 | 20.97 | 20.50 | 20.82 | 2,529,825 | +0.67(+3.31%) |
Oct 16, 2007 | 19.89 | 20.43 | 19.89 | 20.16 | 1,414,274 | -0.26(-1.27%) |
Oct 15, 2007 | 21.40 | 21.48 | 20.26 | 20.42 | 2,015,818 | -0.87(-4.10%) |
Oct 12, 2007 | 21.51 | 21.67 | 21.05 | 21.29 | 1,320,162 | -0.62(-2.84%) |
Oct 11, 2007 | 22.63 | 22.63 | 21.47 | 21.91 | 2,495,436 | -1.37(-5.90%) |
Oct 10, 2007 | 22.46 | 23.73 | 22.03 | 23.28 | 2,778,420 | +0.13(+0.56%) |
Oct 09, 2007 | 24.11 | 24.12 | 22.97 | 23.15 | 1,437,668 | -1.35(-5.49%) |
Oct 08, 2007 | 22.98 | 24.62 | 22.92 | 24.50 | 1,338,704 | +1.90(+8.42%) |
Oct 05, 2007 | 21.94 | 22.78 | 21.86 | 22.60 | 1,285,557 | +0.35(+1.58%) |
Oct 04, 2007 | 22.09 | 22.42 | 21.78 | 22.24 | 733,064 | +0.01(+0.04%) |
Oct 03, 2007 | 23.05 | 23.05 | 22.08 | 22.23 | 848,198 | -0.71(-3.11%) |
Oct 02, 2007 | 22.90 | 23.09 | 22.76 | 22.95 | 690,158 | +0.06(+0.24%) |