Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.00 | 26.51 | 25.58 | 26.47 | 89,127 | +0.45(+1.73%) |
Dec 28, 2007 | 26.37 | 26.66 | 26.02 | 26.02 | 56,905 | -0.19(-0.72%) |
Dec 27, 2007 | 27.07 | 27.31 | 26.03 | 26.21 | 79,515 | -0.86(-3.18%) |
Dec 26, 2007 | 27.04 | 27.36 | 26.32 | 27.07 | 85,320 | -0.18(-0.66%) |
Dec 24, 2007 | 27.16 | 27.42 | 27.06 | 27.25 | 32,880 | +0.05(+0.18%) |
Dec 21, 2007 | 26.91 | 27.47 | 26.60 | 27.20 | 268,090 | +0.54(+2.03%) |
Dec 20, 2007 | 26.29 | 26.66 | 25.83 | 26.66 | 110,044 | +0.62(+2.38%) |
Dec 19, 2007 | 25.85 | 26.41 | 25.66 | 26.04 | 140,176 | +0.13(+0.50%) |
Dec 18, 2007 | 25.92 | 26.11 | 24.96 | 25.91 | 105,575 | +0.25(+0.97%) |
Dec 17, 2007 | 26.00 | 26.14 | 25.60 | 25.66 | 71,478 | -0.59(-2.25%) |
Dec 14, 2007 | 25.92 | 26.53 | 25.64 | 26.25 | 65,362 | -0.05(-0.19%) |
Dec 13, 2007 | 25.96 | 26.45 | 23.90 | 26.30 | 124,676 | +0.06(+0.23%) |
Dec 12, 2007 | 27.21 | 27.45 | 26.03 | 26.24 | 115,059 | -0.71(-2.63%) |
Dec 11, 2007 | 26.94 | 27.32 | 26.59 | 26.95 | 137,525 | +0.09(+0.34%) |
Dec 10, 2007 | 26.77 | 26.95 | 26.68 | 26.86 | 60,769 | +0.11(+0.41%) |
Dec 07, 2007 | 26.13 | 26.77 | 25.39 | 26.75 | 72,595 | +0.66(+2.53%) |
Dec 06, 2007 | 25.35 | 26.17 | 25.35 | 26.09 | 124,749 | +0.59(+2.31%) |
Dec 05, 2007 | 24.70 | 25.51 | 24.70 | 25.50 | 61,294 | +0.89(+3.62%) |
Dec 04, 2007 | 24.65 | 25.22 | 24.55 | 24.61 | 71,387 | -0.37(-1.48%) |
Dec 03, 2007 | 24.75 | 25.73 | 24.56 | 24.98 | 83,370 | +0.19(+0.77%) |
Nov 30, 2007 | 25.53 | 25.53 | 24.69 | 24.79 | 82,099 | -0.48(-1.90%) |
Nov 29, 2007 | 25.14 | 25.40 | 24.85 | 25.27 | 48,870 | -0.03(-0.12%) |
Nov 28, 2007 | 24.17 | 25.31 | 23.93 | 25.30 | 148,109 | +1.33(+5.55%) |
Nov 27, 2007 | 24.28 | 24.31 | 23.71 | 23.97 | 92,123 | -0.22(-0.91%) |
Nov 26, 2007 | 24.23 | 24.66 | 23.98 | 24.19 | 76,243 | -0.04(-0.17%) |
Nov 23, 2007 | 24.46 | 24.46 | 23.93 | 24.23 | 20,230 | +0.01(+0.04%) |
Nov 21, 2007 | 24.39 | 24.67 | 23.90 | 24.22 | 61,072 | -0.43(-1.74%) |
Nov 20, 2007 | 24.10 | 24.97 | 24.10 | 24.65 | 117,839 | +0.34(+1.40%) |
Nov 19, 2007 | 24.43 | 24.70 | 24.00 | 24.31 | 74,842 | -0.44(-1.78%) |
Nov 16, 2007 | 24.77 | 24.95 | 24.62 | 24.75 | 76,939 | +0.07(+0.28%) |
Nov 15, 2007 | 24.92 | 24.92 | 24.33 | 24.68 | 86,130 | -0.37(-1.48%) |
Nov 14, 2007 | 25.18 | 25.22 | 24.77 | 25.05 | 103,234 | +0.06(+0.24%) |
Nov 13, 2007 | 24.90 | 25.32 | 24.71 | 24.99 | 91,932 | +0.30(+1.22%) |
Nov 12, 2007 | 25.20 | 25.40 | 24.49 | 24.69 | 135,806 | -0.51(-2.02%) |
Nov 09, 2007 | 24.66 | 25.48 | 24.40 | 25.20 | 179,606 | +0.07(+0.28%) |
Nov 08, 2007 | 25.25 | 25.41 | 24.78 | 25.13 | 204,834 | +0.08(+0.32%) |
Nov 07, 2007 | 25.43 | 25.91 | 24.95 | 25.05 | 165,006 | -0.80(-3.09%) |
Nov 06, 2007 | 23.73 | 26.13 | 23.73 | 25.85 | 394,949 | +2.02(+8.48%) |
Nov 05, 2007 | 23.97 | 24.47 | 23.60 | 23.83 | 126,355 | -0.23(-0.96%) |
Nov 02, 2007 | 24.55 | 24.92 | 24.02 | 24.06 | 142,252 | -0.48(-1.96%) |
Nov 01, 2007 | 24.69 | 25.00 | 24.18 | 24.54 | 155,219 | -0.49(-1.96%) |
Oct 31, 2007 | 24.40 | 25.24 | 24.11 | 25.03 | 229,656 | +0.64(+2.62%) |
Oct 30, 2007 | 23.80 | 24.40 | 23.80 | 24.39 | 170,968 | +0.44(+1.84%) |
Oct 29, 2007 | 23.69 | 24.15 | 23.51 | 23.95 | 96,358 | +0.34(+1.44%) |
Oct 26, 2007 | 23.61 | 23.82 | 23.10 | 23.61 | 95,586 | +0.53(+2.30%) |
Oct 25, 2007 | 23.00 | 23.49 | 22.75 | 23.08 | 108,644 | +0.22(+0.96%) |
Oct 24, 2007 | 23.03 | 23.07 | 22.48 | 22.86 | 108,653 | -0.44(-1.89%) |
Oct 23, 2007 | 23.19 | 23.34 | 22.82 | 23.30 | 85,853 | +0.21(+0.91%) |
Oct 22, 2007 | 22.74 | 23.12 | 22.50 | 23.09 | 93,300 | +0.09(+0.39%) |
Oct 19, 2007 | 23.91 | 23.94 | 22.86 | 23.00 | 108,652 | -0.92(-3.85%) |
Oct 18, 2007 | 23.53 | 24.08 | 23.49 | 23.92 | 160,311 | +0.16(+0.67%) |
Oct 17, 2007 | 24.09 | 24.09 | 23.62 | 23.76 | 111,576 | -0.24(-1.00%) |
Oct 16, 2007 | 24.16 | 24.33 | 23.72 | 24.00 | 142,036 | -0.32(-1.32%) |
Oct 15, 2007 | 24.02 | 24.33 | 23.81 | 24.32 | 150,385 | +0.22(+0.91%) |
Oct 12, 2007 | 23.73 | 24.25 | 23.73 | 24.10 | 190,653 | +0.32(+1.35%) |
Oct 11, 2007 | 24.04 | 24.09 | 23.65 | 23.78 | 171,531 | -0.15(-0.63%) |
Oct 10, 2007 | 23.79 | 24.02 | 23.64 | 23.93 | 107,786 | +0.04(+0.17%) |
Oct 09, 2007 | 23.90 | 24.04 | 23.65 | 23.89 | 122,158 | -0.04(-0.17%) |
Oct 08, 2007 | 23.79 | 24.04 | 23.61 | 23.93 | 116,452 | +0.02(+0.08%) |
Oct 05, 2007 | 24.01 | 24.22 | 23.71 | 23.91 | 142,984 | +0.21(+0.89%) |
Oct 04, 2007 | 23.88 | 23.93 | 23.35 | 23.70 | 222,681 | -0.13(-0.55%) |
Oct 03, 2007 | 23.49 | 24.24 | 23.49 | 23.83 | 254,662 | +0.33(+1.40%) |
Oct 02, 2007 | 23.28 | 23.50 | 23.15 | 23.50 | 219,357 | +0.15(+0.64%) |