Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.44 | 23.02 | 22.16 | 22.67 | 46,760 | -0.02(-0.08%) |
Dec 28, 2007 | 23.12 | 23.61 | 22.29 | 22.68 | 55,800 | -0.06(-0.27%) |
Dec 27, 2007 | 23.64 | 24.04 | 22.34 | 22.75 | 157,191 | -1.45(-6.01%) |
Dec 26, 2007 | 23.77 | 24.27 | 23.49 | 24.20 | 58,481 | +0.17(+0.70%) |
Dec 24, 2007 | 24.25 | 24.26 | 23.74 | 24.03 | 48,460 | -0.06(-0.26%) |
Dec 21, 2007 | 23.29 | 24.09 | 22.56 | 24.09 | 218,553 | +1.36(+5.96%) |
Dec 20, 2007 | 24.66 | 24.66 | 22.16 | 22.74 | 227,068 | -1.61(-6.63%) |
Dec 19, 2007 | 24.30 | 24.41 | 23.72 | 24.35 | 42,616 | -0.12(-0.51%) |
Dec 18, 2007 | 23.98 | 24.66 | 23.35 | 24.48 | 56,870 | +0.84(+3.55%) |
Dec 17, 2007 | 23.69 | 23.85 | 23.64 | 23.64 | 24,551 | -0.15(-0.64%) |
Dec 14, 2007 | 24.27 | 24.67 | 23.63 | 23.79 | 46,619 | -0.88(-3.58%) |
Dec 13, 2007 | 24.35 | 24.68 | 23.56 | 24.67 | 49,128 | +0.04(+0.18%) |
Dec 12, 2007 | 24.98 | 25.01 | 23.98 | 24.63 | 81,221 | +0.38(+1.58%) |
Dec 11, 2007 | 25.98 | 26.30 | 24.24 | 24.24 | 51,349 | -1.56(-6.05%) |
Dec 10, 2007 | 25.84 | 26.23 | 25.45 | 25.81 | 48,549 | -0.03(-0.10%) |
Dec 07, 2007 | 26.35 | 26.39 | 25.73 | 25.83 | 17,369 | -0.47(-1.80%) |
Dec 06, 2007 | 25.30 | 26.30 | 25.26 | 26.30 | 49,900 | +0.98(+3.87%) |
Dec 05, 2007 | 25.30 | 25.41 | 24.92 | 25.32 | 24,573 | +0.55(+2.23%) |
Dec 04, 2007 | 24.97 | 25.30 | 24.74 | 24.77 | 49,225 | -0.21(-0.86%) |
Dec 03, 2007 | 26.20 | 26.20 | 24.97 | 24.98 | 64,462 | -0.99(-3.81%) |
Nov 30, 2007 | 26.80 | 27.02 | 25.94 | 25.97 | 131,059 | -0.54(-2.02%) |
Nov 29, 2007 | 26.47 | 26.62 | 26.22 | 26.51 | 114,397 | -0.02(-0.07%) |
Nov 28, 2007 | 25.22 | 26.63 | 25.22 | 26.53 | 114,689 | +1.63(+6.55%) |
Nov 27, 2007 | 24.47 | 25.15 | 24.16 | 24.90 | 78,940 | +0.54(+2.20%) |
Nov 26, 2007 | 25.61 | 25.64 | 24.32 | 24.36 | 52,537 | -1.10(-4.31%) |
Nov 23, 2007 | 25.18 | 25.61 | 24.97 | 25.46 | 24,241 | +0.72(+2.92%) |
Nov 21, 2007 | 24.06 | 25.06 | 23.66 | 24.74 | 51,013 | +0.58(+2.40%) |
Nov 20, 2007 | 24.29 | 24.64 | 23.65 | 24.16 | 121,467 | -0.19(-0.77%) |
Nov 19, 2007 | 24.80 | 25.21 | 24.04 | 24.34 | 71,163 | -0.78(-3.09%) |
Nov 16, 2007 | 25.35 | 25.47 | 24.83 | 25.12 | 94,715 | -0.15(-0.60%) |
Nov 15, 2007 | 25.37 | 25.37 | 24.95 | 25.27 | 37,088 | -0.25(-0.98%) |
Nov 14, 2007 | 25.13 | 25.56 | 25.13 | 25.52 | 79,809 | -0.03(-0.10%) |
Nov 13, 2007 | 24.75 | 25.56 | 24.72 | 25.55 | 39,602 | +1.11(+4.56%) |
Nov 12, 2007 | 24.98 | 25.18 | 24.32 | 24.43 | 47,207 | -0.53(-2.11%) |
Nov 09, 2007 | 23.85 | 24.97 | 23.66 | 24.96 | 32,462 | +0.73(+3.02%) |
Nov 08, 2007 | 23.48 | 24.24 | 23.30 | 24.23 | 29,382 | +1.01(+4.34%) |
Nov 07, 2007 | 23.90 | 24.41 | 23.18 | 23.22 | 54,859 | -1.20(-4.93%) |
Nov 06, 2007 | 23.61 | 24.45 | 23.09 | 24.42 | 45,834 | +0.90(+3.83%) |
Nov 05, 2007 | 23.69 | 23.71 | 23.18 | 23.52 | 56,334 | -0.54(-2.26%) |
Nov 02, 2007 | 24.91 | 24.91 | 23.82 | 24.07 | 53,718 | -0.50(-2.03%) |
Nov 01, 2007 | 25.57 | 25.57 | 24.41 | 24.57 | 100,834 | -1.46(-5.62%) |
Oct 31, 2007 | 25.81 | 26.33 | 25.75 | 26.03 | 40,898 | +0.28(+1.07%) |
Oct 30, 2007 | 26.15 | 26.28 | 25.41 | 25.75 | 49,346 | -0.57(-2.17%) |
Oct 29, 2007 | 26.30 | 26.32 | 25.93 | 26.32 | 19,299 | +0.15(+0.58%) |
Oct 26, 2007 | 25.38 | 26.21 | 25.15 | 26.17 | 42,316 | +1.25(+5.01%) |
Oct 25, 2007 | 24.82 | 25.69 | 24.68 | 24.92 | 31,264 | +0.11(+0.43%) |
Oct 24, 2007 | 24.98 | 25.15 | 24.49 | 24.82 | 44,967 | -0.40(-1.59%) |
Oct 23, 2007 | 25.09 | 25.31 | 24.50 | 25.22 | 32,236 | +0.30(+1.22%) |
Oct 22, 2007 | 23.65 | 25.06 | 23.18 | 24.91 | 52,709 | +1.15(+4.84%) |
Oct 19, 2007 | 25.26 | 25.26 | 23.69 | 23.76 | 78,456 | -1.52(-6.00%) |
Oct 18, 2007 | 25.32 | 25.52 | 25.02 | 25.28 | 108,948 | -0.21(-0.84%) |
Oct 17, 2007 | 26.32 | 26.58 | 25.02 | 25.49 | 58,321 | -0.17(-0.66%) |
Oct 16, 2007 | 25.67 | 26.08 | 25.06 | 25.66 | 124,599 | -0.07(-0.28%) |
Oct 15, 2007 | 27.17 | 27.17 | 25.60 | 25.73 | 62,533 | -1.48(-5.44%) |
Oct 12, 2007 | 26.63 | 27.40 | 26.63 | 27.21 | 15,815 | +0.58(+2.18%) |
Oct 11, 2007 | 27.56 | 27.56 | 26.16 | 26.63 | 37,990 | -0.82(-2.99%) |
Oct 10, 2007 | 27.19 | 27.46 | 26.89 | 27.45 | 27,559 | +0.15(+0.55%) |
Oct 09, 2007 | 27.29 | 27.35 | 26.36 | 27.30 | 22,910 | +0.15(+0.56%) |
Oct 08, 2007 | 27.20 | 27.36 | 26.59 | 27.15 | 22,356 | -0.16(-0.59%) |
Oct 05, 2007 | 27.12 | 27.58 | 26.54 | 27.31 | 32,633 | +0.55(+2.07%) |
Oct 04, 2007 | 26.49 | 27.09 | 26.17 | 26.76 | 18,447 | +0.42(+1.59%) |
Oct 03, 2007 | 26.62 | 27.13 | 26.13 | 26.34 | 22,436 | -0.48(-1.80%) |
Oct 02, 2007 | 26.86 | 27.20 | 26.58 | 26.82 | 59,245 | +0.05(+0.20%) |