Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.65 | 22.80 | 22.10 | 22.41 | 21,670 | -0.39(-1.71%) |
Dec 28, 2007 | 23.99 | 24.19 | 22.78 | 22.80 | 14,011 | -0.79(-3.35%) |
Dec 27, 2007 | 24.18 | 24.37 | 23.56 | 23.59 | 14,408 | -0.83(-3.39%) |
Dec 26, 2007 | 24.37 | 24.74 | 24.30 | 24.42 | 20,976 | -0.32(-1.30%) |
Dec 24, 2007 | 24.65 | 24.76 | 23.59 | 24.74 | 7,684 | -0.02(-0.08%) |
Dec 21, 2007 | 23.51 | 24.83 | 23.30 | 24.76 | 70,078 | +1.61(+6.95%) |
Dec 20, 2007 | 23.18 | 23.18 | 22.66 | 23.15 | 21,696 | +0.30(+1.32%) |
Dec 19, 2007 | 22.45 | 23.17 | 22.26 | 22.85 | 34,147 | +0.13(+0.56%) |
Dec 18, 2007 | 21.97 | 22.78 | 21.52 | 22.72 | 20,664 | +1.13(+5.24%) |
Dec 17, 2007 | 21.75 | 22.04 | 21.51 | 21.59 | 10,018 | -0.32(-1.47%) |
Dec 14, 2007 | 22.51 | 23.02 | 21.91 | 21.91 | 18,826 | -0.98(-4.30%) |
Dec 13, 2007 | 22.58 | 23.14 | 22.07 | 22.90 | 17,292 | +0.08(+0.34%) |
Dec 12, 2007 | 23.20 | 23.20 | 21.94 | 22.82 | 20,670 | -0.09(-0.38%) |
Dec 11, 2007 | 22.59 | 23.19 | 22.40 | 22.91 | 16,467 | +0.39(+1.73%) |
Dec 10, 2007 | 22.48 | 22.61 | 22.01 | 22.52 | 4,895 | +0.27(+1.23%) |
Dec 07, 2007 | 23.01 | 23.01 | 22.19 | 22.25 | 23,447 | -0.71(-3.10%) |
Dec 06, 2007 | 22.62 | 23.00 | 22.14 | 22.96 | 22,776 | +0.56(+2.48%) |
Dec 05, 2007 | 22.26 | 22.42 | 21.98 | 22.40 | 14,619 | +0.80(+3.70%) |
Dec 04, 2007 | 21.65 | 22.02 | 21.59 | 21.60 | 14,809 | -0.14(-0.63%) |
Dec 03, 2007 | 22.78 | 22.78 | 21.74 | 21.74 | 12,270 | -0.67(-3.00%) |
Nov 30, 2007 | 23.05 | 23.18 | 22.15 | 22.41 | 21,298 | -0.27(-1.20%) |
Nov 29, 2007 | 23.04 | 23.20 | 22.44 | 22.68 | 8,550 | -0.44(-1.90%) |
Nov 28, 2007 | 22.86 | 23.30 | 22.29 | 23.12 | 16,219 | +0.56(+2.46%) |
Nov 27, 2007 | 22.08 | 22.58 | 21.83 | 22.57 | 13,240 | +0.78(+3.58%) |
Nov 26, 2007 | 22.66 | 22.82 | 21.57 | 21.79 | 11,781 | -0.80(-3.54%) |
Nov 23, 2007 | 22.13 | 22.76 | 22.13 | 22.59 | 3,487 | +0.11(+0.48%) |
Nov 21, 2007 | 21.79 | 22.90 | 21.79 | 22.48 | 4,185 | +0.60(+2.76%) |
Nov 20, 2007 | 21.91 | 22.25 | 21.33 | 21.88 | 7,091 | +0.00(+0.00%) |
Nov 19, 2007 | 22.55 | 22.55 | 21.66 | 21.88 | 14,881 | -0.96(-4.18%) |
Nov 16, 2007 | 22.33 | 22.88 | 21.74 | 22.83 | 18,359 | +0.48(+2.14%) |
Nov 15, 2007 | 23.02 | 23.15 | 21.88 | 22.35 | 13,362 | -0.82(-3.53%) |
Nov 14, 2007 | 22.95 | 23.35 | 22.54 | 23.17 | 11,171 | +0.10(+0.42%) |
Nov 13, 2007 | 22.00 | 23.10 | 21.71 | 23.07 | 10,493 | +1.24(+5.67%) |
Nov 12, 2007 | 21.65 | 22.12 | 21.23 | 21.84 | 10,389 | +0.19(+0.86%) |
Nov 09, 2007 | 21.78 | 22.10 | 21.25 | 21.65 | 10,973 | -0.23(-1.07%) |
Nov 08, 2007 | 21.60 | 21.88 | 20.76 | 21.88 | 16,835 | +0.53(+2.46%) |
Nov 07, 2007 | 22.65 | 22.69 | 21.22 | 21.36 | 14,382 | -1.61(-7.00%) |
Nov 06, 2007 | 22.95 | 23.06 | 21.77 | 22.97 | 28,309 | -0.13(-0.55%) |
Nov 05, 2007 | 22.82 | 23.36 | 22.77 | 23.09 | 16,039 | -0.09(-0.38%) |
Nov 02, 2007 | 21.87 | 23.27 | 21.87 | 23.18 | 19,336 | +0.94(+4.21%) |
Nov 01, 2007 | 23.88 | 23.89 | 22.24 | 22.25 | 30,558 | -2.02(-8.32%) |
Oct 31, 2007 | 24.07 | 24.76 | 23.75 | 24.26 | 15,497 | +0.81(+3.45%) |
Oct 30, 2007 | 24.53 | 24.60 | 23.45 | 23.45 | 8,559 | -1.20(-4.86%) |
Oct 29, 2007 | 25.11 | 25.11 | 24.31 | 24.65 | 7,385 | -0.32(-1.29%) |
Oct 26, 2007 | 24.76 | 25.35 | 24.57 | 24.97 | 10,275 | +0.58(+2.36%) |
Oct 25, 2007 | 24.50 | 25.24 | 24.00 | 24.40 | 10,022 | -0.25(-1.03%) |
Oct 24, 2007 | 25.65 | 25.65 | 23.94 | 24.65 | 9,606 | -1.24(-4.78%) |
Oct 23, 2007 | 25.95 | 25.95 | 25.36 | 25.89 | 11,027 | +0.24(+0.95%) |
Oct 22, 2007 | 24.91 | 25.75 | 24.06 | 25.65 | 8,309 | +0.78(+3.14%) |
Oct 19, 2007 | 26.47 | 26.55 | 24.76 | 24.87 | 22,550 | -1.60(-6.04%) |
Oct 18, 2007 | 26.28 | 26.56 | 25.88 | 26.47 | 29,483 | +0.20(+0.78%) |
Oct 17, 2007 | 25.78 | 26.26 | 25.52 | 26.26 | 32,362 | +0.51(+1.97%) |
Oct 16, 2007 | 25.45 | 25.78 | 25.27 | 25.75 | 18,003 | +0.28(+1.11%) |
Oct 15, 2007 | 25.34 | 25.47 | 25.13 | 25.47 | 15,073 | +0.05(+0.19%) |
Oct 12, 2007 | 25.32 | 25.49 | 25.19 | 25.42 | 5,948 | +0.10(+0.38%) |
Oct 11, 2007 | 25.35 | 25.45 | 24.88 | 25.33 | 13,426 | -0.02(-0.08%) |
Oct 10, 2007 | 25.17 | 25.35 | 25.05 | 25.35 | 16,059 | +0.17(+0.66%) |
Oct 09, 2007 | 25.27 | 25.29 | 24.95 | 25.18 | 31,607 | -0.07(-0.27%) |
Oct 08, 2007 | 25.01 | 25.27 | 24.93 | 25.25 | 12,846 | +0.13(+0.50%) |
Oct 05, 2007 | 24.76 | 25.48 | 24.50 | 25.12 | 38,947 | +0.55(+2.22%) |
Oct 04, 2007 | 24.83 | 24.83 | 23.93 | 24.58 | 7,236 | -0.08(-0.32%) |
Oct 03, 2007 | 24.66 | 24.93 | 24.64 | 24.65 | 17,640 | -0.20(-0.82%) |
Oct 02, 2007 | 24.86 | 24.86 | 24.61 | 24.86 | 47,458 | +0.06(+0.24%) |