Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.23 | 23.73 | 23.23 | 23.48 | 59,887 | +0.08(+0.34%) |
Dec 28, 2007 | 23.00 | 23.79 | 23.00 | 23.40 | 54,044 | +0.48(+2.09%) |
Dec 27, 2007 | 23.24 | 23.71 | 22.86 | 22.92 | 56,882 | -0.46(-1.97%) |
Dec 26, 2007 | 23.30 | 23.60 | 22.65 | 23.38 | 49,425 | -0.12(-0.51%) |
Dec 24, 2007 | 23.98 | 23.98 | 23.40 | 23.50 | 19,587 | -0.38(-1.59%) |
Dec 21, 2007 | 23.60 | 24.40 | 23.29 | 23.88 | 98,339 | +0.63(+2.71%) |
Dec 20, 2007 | 22.55 | 23.25 | 22.55 | 23.25 | 43,227 | +0.89(+3.98%) |
Dec 19, 2007 | 22.95 | 23.00 | 22.32 | 22.36 | 60,607 | -0.58(-2.53%) |
Dec 18, 2007 | 23.40 | 23.57 | 20.73 | 22.94 | 301,859 | -0.17(-0.74%) |
Dec 17, 2007 | 24.53 | 24.94 | 23.08 | 23.11 | 140,902 | -1.91(-7.63%) |
Dec 14, 2007 | 24.78 | 25.11 | 24.71 | 25.02 | 48,033 | +0.02(+0.08%) |
Dec 13, 2007 | 24.00 | 25.35 | 24.00 | 25.00 | 164,291 | +0.76(+3.14%) |
Dec 12, 2007 | 24.60 | 25.01 | 23.98 | 24.24 | 121,583 | -0.02(-0.08%) |
Dec 11, 2007 | 25.01 | 25.17 | 24.26 | 24.26 | 59,481 | -0.61(-2.45%) |
Dec 10, 2007 | 24.85 | 25.17 | 24.67 | 24.87 | 67,472 | +0.15(+0.61%) |
Dec 07, 2007 | 25.49 | 25.49 | 24.33 | 24.72 | 71,523 | -0.77(-3.02%) |
Dec 06, 2007 | 24.81 | 25.51 | 24.75 | 25.49 | 117,114 | +0.55(+2.21%) |
Dec 05, 2007 | 24.69 | 25.26 | 24.65 | 24.94 | 97,186 | +0.64(+2.63%) |
Dec 04, 2007 | 24.01 | 25.00 | 23.74 | 24.30 | 241,877 | +0.00(+0.00%) |
Dec 03, 2007 | 26.90 | 26.99 | 23.25 | 24.30 | 1,042,810 | -3.16(-11.51%) |
Nov 30, 2007 | 27.04 | 27.85 | 26.80 | 27.46 | 264,469 | +0.77(+2.88%) |
Nov 29, 2007 | 26.46 | 26.80 | 25.79 | 26.69 | 143,840 | +0.24(+0.91%) |
Nov 28, 2007 | 25.40 | 26.91 | 25.40 | 26.45 | 159,689 | +1.33(+5.29%) |
Nov 27, 2007 | 25.13 | 25.50 | 24.95 | 25.12 | 75,430 | +0.16(+0.64%) |
Nov 26, 2007 | 25.19 | 25.50 | 24.90 | 24.96 | 115,314 | -0.07(-0.28%) |
Nov 23, 2007 | 25.23 | 25.43 | 24.13 | 25.03 | 40,103 | +0.10(+0.40%) |
Nov 21, 2007 | 25.44 | 25.64 | 24.81 | 24.93 | 67,488 | -0.53(-2.08%) |
Nov 20, 2007 | 25.50 | 25.90 | 24.86 | 25.46 | 92,150 | +0.06(+0.24%) |
Nov 19, 2007 | 23.77 | 25.99 | 23.77 | 25.40 | 199,938 | +1.36(+5.66%) |
Nov 16, 2007 | 23.41 | 24.48 | 23.01 | 24.04 | 149,101 | +0.62(+2.65%) |
Nov 15, 2007 | 23.17 | 23.89 | 23.04 | 23.42 | 170,612 | +0.12(+0.52%) |
Nov 14, 2007 | 23.95 | 23.95 | 22.53 | 23.30 | 190,195 | -0.50(-2.10%) |
Nov 13, 2007 | 23.26 | 23.95 | 22.98 | 23.80 | 268,410 | +0.55(+2.37%) |
Nov 12, 2007 | 23.47 | 23.47 | 23.03 | 23.25 | 185,479 | -0.15(-0.64%) |
Nov 09, 2007 | 23.28 | 23.65 | 23.10 | 23.40 | 132,688 | +0.00(+0.00%) |
Nov 08, 2007 | 23.29 | 23.64 | 23.00 | 23.40 | 457,477 | +0.15(+0.65%) |
Nov 07, 2007 | 23.30 | 23.52 | 23.14 | 23.25 | 2,575,525 | -0.25(-1.06%) |
Nov 06, 2007 | 24.29 | 24.46 | 23.29 | 23.50 | 283,963 | -1.07(-4.35%) |
Nov 05, 2007 | 23.45 | 25.47 | 22.98 | 24.57 | 192,143 | +0.78(+3.28%) |
Nov 02, 2007 | 23.94 | 24.41 | 23.12 | 23.79 | 143,617 | -0.04(-0.17%) |
Nov 01, 2007 | 24.89 | 24.95 | 23.73 | 23.83 | 161,922 | -1.21(-4.83%) |
Oct 31, 2007 | 25.44 | 25.56 | 24.41 | 25.04 | 83,491 | -0.17(-0.67%) |
Oct 30, 2007 | 26.80 | 26.80 | 25.11 | 25.21 | 97,494 | -1.68(-6.25%) |
Oct 29, 2007 | 25.28 | 27.67 | 25.05 | 26.89 | 155,353 | +0.27(+1.01%) |
Oct 26, 2007 | 26.32 | 26.75 | 25.46 | 26.62 | 86,342 | +0.72(+2.78%) |
Oct 25, 2007 | 26.00 | 26.79 | 25.73 | 25.90 | 106,907 | +0.05(+0.19%) |
Oct 24, 2007 | 25.13 | 26.19 | 24.77 | 25.85 | 104,721 | +0.68(+2.70%) |
Oct 23, 2007 | 24.25 | 25.30 | 24.17 | 25.17 | 120,461 | +1.01(+4.18%) |
Oct 22, 2007 | 22.96 | 24.26 | 22.16 | 24.16 | 110,700 | +1.02(+4.41%) |
Oct 19, 2007 | 23.77 | 24.50 | 23.00 | 23.14 | 122,135 | -0.63(-2.65%) |
Oct 18, 2007 | 24.01 | 24.35 | 22.79 | 23.77 | 132,874 | -0.43(-1.78%) |
Oct 17, 2007 | 25.37 | 27.12 | 23.98 | 24.20 | 266,345 | -0.95(-3.78%) |
Oct 16, 2007 | 24.75 | 25.33 | 24.56 | 25.15 | 146,816 | +0.26(+1.04%) |
Oct 15, 2007 | 25.82 | 25.99 | 24.37 | 24.89 | 125,036 | -0.88(-3.41%) |
Oct 12, 2007 | 25.11 | 25.83 | 25.11 | 25.77 | 90,911 | +0.71(+2.83%) |
Oct 11, 2007 | 24.78 | 25.77 | 24.25 | 25.06 | 281,022 | +0.46(+1.87%) |
Oct 10, 2007 | 24.29 | 25.10 | 23.39 | 24.60 | 100,195 | +0.34(+1.40%) |
Oct 09, 2007 | 23.14 | 24.52 | 22.99 | 24.26 | 88,660 | +1.28(+5.57%) |
Oct 08, 2007 | 23.40 | 23.76 | 22.75 | 22.98 | 60,896 | -0.53(-2.25%) |
Oct 05, 2007 | 23.70 | 24.29 | 23.45 | 23.51 | 234,893 | +0.05(+0.21%) |
Oct 04, 2007 | 22.81 | 23.97 | 22.31 | 23.46 | 175,386 | +0.78(+3.44%) |
Oct 03, 2007 | 22.47 | 23.03 | 22.37 | 22.68 | 130,660 | +0.18(+0.80%) |
Oct 02, 2007 | 21.54 | 23.18 | 21.54 | 22.50 | 133,804 | +1.25(+5.88%) |