Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.92 | 26.33 | 25.37 | 26.14 | 686,722 | +0.47(+1.82%) |
Dec 28, 2007 | 26.47 | 26.58 | 25.15 | 25.67 | 394,958 | -0.57(-2.17%) |
Dec 27, 2007 | 26.51 | 26.51 | 25.86 | 26.24 | 297,368 | -0.26(-1.00%) |
Dec 26, 2007 | 26.57 | 26.63 | 26.17 | 26.51 | 183,681 | -0.21(-0.78%) |
Dec 24, 2007 | 26.63 | 27.09 | 26.34 | 26.72 | 110,237 | +0.01(+0.03%) |
Dec 21, 2007 | 26.76 | 26.93 | 25.60 | 26.71 | 569,585 | -0.06(-0.21%) |
Dec 20, 2007 | 26.61 | 26.79 | 26.20 | 26.77 | 1,028,502 | +0.20(+0.76%) |
Dec 19, 2007 | 26.91 | 26.93 | 26.31 | 26.56 | 725,384 | -0.23(-0.86%) |
Dec 18, 2007 | 26.45 | 26.86 | 26.19 | 26.79 | 650,072 | +0.42(+1.58%) |
Dec 17, 2007 | 26.38 | 26.93 | 25.72 | 26.38 | 555,644 | -0.08(-0.29%) |
Dec 14, 2007 | 26.09 | 27.03 | 25.72 | 26.45 | 752,692 | +0.24(+0.90%) |
Dec 13, 2007 | 24.66 | 26.86 | 24.54 | 26.22 | 1,112,151 | +0.91(+3.60%) |
Dec 12, 2007 | 26.85 | 27.07 | 25.15 | 25.31 | 1,211,322 | -1.24(-4.67%) |
Dec 11, 2007 | 26.95 | 27.07 | 26.37 | 26.54 | 621,902 | -0.38(-1.42%) |
Dec 10, 2007 | 26.96 | 27.21 | 26.42 | 26.93 | 313,035 | -0.03(-0.13%) |
Dec 07, 2007 | 26.57 | 27.14 | 26.44 | 26.96 | 681,855 | +0.59(+2.24%) |
Dec 06, 2007 | 26.56 | 27.31 | 26.13 | 26.37 | 805,296 | +0.08(+0.29%) |
Dec 05, 2007 | 26.72 | 26.94 | 26.04 | 26.29 | 933,212 | +0.10(+0.40%) |
Dec 04, 2007 | 25.84 | 26.67 | 25.73 | 26.19 | 979,492 | +0.13(+0.51%) |
Dec 03, 2007 | 25.00 | 26.06 | 25.00 | 26.06 | 1,095,651 | +0.92(+3.65%) |
Nov 30, 2007 | 24.18 | 25.53 | 24.18 | 25.14 | 1,400,896 | +1.45(+6.14%) |
Nov 29, 2007 | 23.31 | 24.07 | 23.02 | 23.68 | 935,904 | +0.38(+1.61%) |
Nov 28, 2007 | 22.04 | 23.66 | 22.04 | 23.31 | 1,460,463 | +1.27(+5.78%) |
Nov 27, 2007 | 23.04 | 23.04 | 21.74 | 22.04 | 531,211 | -0.51(-2.25%) |
Nov 26, 2007 | 22.52 | 23.26 | 22.30 | 22.54 | 756,343 | +0.24(+1.06%) |
Nov 23, 2007 | 22.04 | 22.65 | 21.95 | 22.31 | 437,645 | +0.83(+3.85%) |
Nov 21, 2007 | 21.16 | 21.75 | 21.05 | 21.48 | 922,720 | -0.19(-0.87%) |
Nov 20, 2007 | 21.69 | 22.81 | 21.28 | 21.67 | 1,140,105 | -0.20(-0.92%) |
Nov 19, 2007 | 22.63 | 22.96 | 21.14 | 21.87 | 959,535 | -1.20(-5.19%) |
Nov 16, 2007 | 23.83 | 23.91 | 22.82 | 23.06 | 756,860 | -0.90(-3.75%) |
Nov 15, 2007 | 23.96 | 24.42 | 23.03 | 23.96 | 1,637,044 | +1.15(+5.06%) |
Nov 14, 2007 | 24.24 | 24.24 | 22.47 | 22.81 | 1,083,391 | -0.82(-3.47%) |
Nov 13, 2007 | 23.16 | 24.25 | 23.16 | 23.63 | 1,264,069 | +0.67(+2.91%) |
Nov 12, 2007 | 22.52 | 24.69 | 22.52 | 22.96 | 768,230 | +0.26(+1.16%) |
Nov 09, 2007 | 23.54 | 23.65 | 22.38 | 22.70 | 589,261 | -0.70(-3.00%) |
Nov 08, 2007 | 23.06 | 23.83 | 21.95 | 23.40 | 1,150,526 | +0.65(+2.84%) |
Nov 07, 2007 | 23.01 | 23.29 | 22.50 | 22.75 | 798,368 | -0.81(-3.43%) |
Nov 06, 2007 | 24.30 | 24.31 | 23.21 | 23.56 | 630,525 | -0.55(-2.28%) |
Nov 05, 2007 | 24.53 | 24.55 | 23.66 | 24.11 | 646,210 | -0.65(-2.61%) |
Nov 02, 2007 | 24.73 | 25.31 | 24.41 | 24.76 | 647,916 | -0.22(-0.86%) |
Nov 01, 2007 | 25.60 | 26.00 | 24.92 | 24.97 | 1,034,251 | -1.34(-5.08%) |
Oct 31, 2007 | 27.47 | 27.48 | 25.15 | 26.31 | 1,964,445 | -0.93(-3.40%) |
Oct 30, 2007 | 27.13 | 27.97 | 26.77 | 27.23 | 838,353 | -0.07(-0.25%) |
Oct 29, 2007 | 26.93 | 27.52 | 26.23 | 27.30 | 755,423 | +0.50(+1.87%) |
Oct 26, 2007 | 28.05 | 28.05 | 26.18 | 26.80 | 563,405 | -0.10(-0.39%) |
Oct 25, 2007 | 27.41 | 27.55 | 26.38 | 26.91 | 908,779 | -0.51(-1.85%) |
Oct 24, 2007 | 27.48 | 27.56 | 27.06 | 27.41 | 888,801 | -0.13(-0.48%) |
Oct 23, 2007 | 26.79 | 27.82 | 26.09 | 27.55 | 1,171,797 | +1.28(+4.87%) |
Oct 22, 2007 | 25.16 | 26.51 | 24.55 | 26.27 | 1,109,564 | +0.08(+0.32%) |
Oct 19, 2007 | 26.09 | 26.57 | 25.80 | 26.18 | 1,383,074 | -0.19(-0.74%) |
Oct 18, 2007 | 26.79 | 27.00 | 26.02 | 26.38 | 772,814 | -0.56(-2.09%) |
Oct 17, 2007 | 27.62 | 27.66 | 25.95 | 26.94 | 775,832 | -0.23(-0.85%) |
Oct 16, 2007 | 26.38 | 27.28 | 26.10 | 27.17 | 727,971 | +0.05(+0.18%) |
Oct 15, 2007 | 28.28 | 28.36 | 26.40 | 27.12 | 1,150,957 | -1.09(-3.85%) |
Oct 12, 2007 | 28.04 | 28.35 | 27.39 | 28.21 | 883,483 | +0.12(+0.42%) |
Oct 11, 2007 | 28.45 | 29.45 | 26.79 | 28.09 | 2,139,504 | -1.74(-5.83%) |
Oct 10, 2007 | 30.19 | 30.44 | 29.45 | 29.83 | 571,454 | -0.54(-1.79%) |
Oct 09, 2007 | 30.95 | 30.95 | 29.54 | 30.37 | 848,557 | -0.15(-0.50%) |
Oct 08, 2007 | 31.46 | 31.46 | 29.98 | 30.52 | 473,864 | -0.55(-1.77%) |
Oct 05, 2007 | 30.54 | 31.48 | 30.14 | 31.07 | 709,862 | +0.60(+1.96%) |
Oct 04, 2007 | 30.12 | 31.16 | 29.67 | 30.47 | 1,149,663 | +0.58(+1.96%) |
Oct 03, 2007 | 29.57 | 30.06 | 28.57 | 29.89 | 944,279 | +0.11(+0.37%) |
Oct 02, 2007 | 27.89 | 30.11 | 27.39 | 29.78 | 1,556,551 | +2.11(+7.62%) |