Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.99 | 24.10 | 23.58 | 23.87 | 266,763 | -0.23(-0.96%) |
Dec 28, 2007 | 23.96 | 24.34 | 23.89 | 24.11 | 199,933 | +0.14(+0.60%) |
Dec 27, 2007 | 25.06 | 25.06 | 23.91 | 23.96 | 232,440 | -0.97(-3.89%) |
Dec 26, 2007 | 24.88 | 25.09 | 24.75 | 24.93 | 161,963 | -0.10(-0.38%) |
Dec 24, 2007 | 24.68 | 25.07 | 24.62 | 25.03 | 41,834 | +0.35(+1.42%) |
Dec 21, 2007 | 24.55 | 24.84 | 24.36 | 24.68 | 134,409 | +0.20(+0.80%) |
Dec 20, 2007 | 24.49 | 24.55 | 24.06 | 24.48 | 207,998 | -0.07(-0.27%) |
Dec 19, 2007 | 24.76 | 24.76 | 24.16 | 24.55 | 167,171 | +0.07(+0.29%) |
Dec 18, 2007 | 24.46 | 24.51 | 24.06 | 24.47 | 470,852 | +0.45(+1.88%) |
Dec 17, 2007 | 23.90 | 24.39 | 23.81 | 24.02 | 199,261 | +0.17(+0.72%) |
Dec 14, 2007 | 23.99 | 24.10 | 23.58 | 23.85 | 318,718 | -0.18(-0.77%) |
Dec 13, 2007 | 23.51 | 24.18 | 23.45 | 24.03 | 436,998 | +0.05(+0.20%) |
Dec 12, 2007 | 25.30 | 25.45 | 23.89 | 23.99 | 386,762 | -1.01(-4.02%) |
Dec 11, 2007 | 25.63 | 26.06 | 24.86 | 24.99 | 789,822 | -0.46(-1.80%) |
Dec 10, 2007 | 25.58 | 25.67 | 25.37 | 25.45 | 208,334 | -0.13(-0.51%) |
Dec 07, 2007 | 26.06 | 26.36 | 25.38 | 25.58 | 213,374 | -0.36(-1.40%) |
Dec 06, 2007 | 25.59 | 26.23 | 25.54 | 25.94 | 311,829 | +0.43(+1.68%) |
Dec 05, 2007 | 25.36 | 25.57 | 25.11 | 25.52 | 294,020 | +0.65(+2.63%) |
Dec 04, 2007 | 24.97 | 25.23 | 24.64 | 24.86 | 347,448 | -0.09(-0.36%) |
Dec 03, 2007 | 25.36 | 25.44 | 24.69 | 24.95 | 264,114 | -0.46(-1.83%) |
Nov 30, 2007 | 25.48 | 25.48 | 25.11 | 25.41 | 155,410 | +0.18(+0.71%) |
Nov 29, 2007 | 25.36 | 25.42 | 24.99 | 25.24 | 140,121 | -0.07(-0.26%) |
Nov 28, 2007 | 25.11 | 25.57 | 24.99 | 25.30 | 389,451 | +0.19(+0.76%) |
Nov 27, 2007 | 24.97 | 25.43 | 24.96 | 25.11 | 413,812 | +0.22(+0.89%) |
Nov 26, 2007 | 25.01 | 25.08 | 24.74 | 24.89 | 219,255 | -0.02(-0.07%) |
Nov 23, 2007 | 24.56 | 25.02 | 24.56 | 24.91 | 133,569 | +0.42(+1.70%) |
Nov 21, 2007 | 24.33 | 24.72 | 24.05 | 24.49 | 528,228 | +0.05(+0.19%) |
Nov 20, 2007 | 24.87 | 25.09 | 24.07 | 24.44 | 648,357 | -0.46(-1.86%) |
Nov 19, 2007 | 25.55 | 25.59 | 24.65 | 24.91 | 527,556 | -0.68(-2.67%) |
Nov 16, 2007 | 25.60 | 25.90 | 25.47 | 25.59 | 791,502 | -0.06(-0.23%) |
Nov 15, 2007 | 25.80 | 25.81 | 25.50 | 25.65 | 1,634,081 | -0.10(-0.39%) |
Nov 14, 2007 | 25.29 | 25.93 | 25.16 | 25.75 | 784,278 | +0.45(+1.76%) |
Nov 13, 2007 | 25.06 | 25.31 | 24.62 | 25.31 | 403,396 | +0.16(+0.64%) |
Nov 12, 2007 | 24.85 | 25.52 | 24.83 | 25.15 | 218,583 | +0.12(+0.48%) |
Nov 09, 2007 | 24.99 | 25.20 | 24.56 | 25.03 | 241,264 | +0.02(+0.10%) |
Nov 08, 2007 | 24.52 | 25.11 | 24.52 | 25.00 | 450,439 | +0.18(+0.72%) |
Nov 07, 2007 | 24.81 | 25.39 | 24.66 | 24.83 | 767,141 | -0.02(-0.10%) |
Nov 06, 2007 | 23.36 | 24.94 | 23.22 | 24.85 | 551,414 | +0.51(+2.10%) |
Nov 05, 2007 | 24.28 | 24.59 | 24.03 | 24.34 | 445,230 | -0.13(-0.53%) |
Nov 02, 2007 | 24.60 | 24.60 | 24.24 | 24.47 | 245,633 | -0.13(-0.53%) |
Nov 01, 2007 | 23.93 | 24.99 | 23.86 | 24.60 | 213,206 | +0.19(+0.78%) |
Oct 31, 2007 | 24.70 | 24.97 | 24.27 | 24.41 | 237,736 | -0.10(-0.41%) |
Oct 30, 2007 | 24.34 | 24.68 | 24.33 | 24.51 | 577,120 | -0.06(-0.24%) |
Oct 29, 2007 | 24.43 | 24.85 | 24.36 | 24.57 | 216,567 | +0.11(+0.44%) |
Oct 26, 2007 | 24.41 | 24.59 | 24.40 | 24.46 | 105,343 | -0.02(-0.10%) |
Oct 25, 2007 | 24.40 | 24.87 | 24.30 | 24.49 | 184,308 | -0.01(-0.05%) |
Oct 24, 2007 | 24.40 | 24.65 | 24.23 | 24.50 | 240,592 | +0.08(+0.34%) |
Oct 23, 2007 | 23.90 | 24.55 | 23.90 | 24.41 | 553,430 | +0.61(+2.55%) |
Oct 22, 2007 | 23.87 | 24.02 | 23.76 | 23.81 | 370,633 | -0.20(-0.82%) |
Oct 19, 2007 | 24.05 | 24.11 | 23.77 | 24.00 | 343,415 | -0.10(-0.42%) |
Oct 18, 2007 | 24.34 | 24.40 | 24.06 | 24.11 | 365,761 | -0.29(-1.20%) |
Oct 17, 2007 | 24.27 | 24.51 | 24.12 | 24.40 | 785,622 | +0.04(+0.17%) |
Oct 16, 2007 | 24.11 | 25.00 | 24.05 | 24.36 | 679,943 | +0.25(+1.04%) |
Oct 15, 2007 | 24.00 | 24.37 | 23.79 | 24.11 | 287,803 | +0.20(+0.85%) |
Oct 12, 2007 | 23.83 | 24.10 | 23.46 | 23.90 | 154,083 | -0.04(-0.17%) |
Oct 11, 2007 | 23.71 | 24.24 | 23.69 | 23.94 | 144,490 | +0.14(+0.58%) |
Oct 10, 2007 | 24.18 | 24.32 | 23.64 | 23.81 | 167,843 | -0.25(-1.04%) |
Oct 09, 2007 | 24.28 | 24.32 | 23.78 | 24.06 | 296,204 | -0.33(-1.37%) |
Oct 08, 2007 | 23.78 | 25.24 | 23.78 | 24.39 | 218,919 | +0.61(+2.55%) |
Oct 05, 2007 | 23.58 | 24.04 | 23.17 | 23.78 | 299,060 | +0.33(+1.40%) |
Oct 04, 2007 | 23.74 | 23.85 | 22.62 | 23.46 | 360,049 | -0.38(-1.57%) |
Oct 03, 2007 | 24.10 | 24.34 | 23.56 | 23.83 | 292,340 | -0.27(-1.14%) |
Oct 02, 2007 | 24.05 | 24.16 | 23.93 | 24.11 | 107,359 | -0.07(-0.30%) |