Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.34 | 25.53 | 24.84 | 24.97 | 450,827 | -0.52(-2.05%) |
Dec 28, 2007 | 25.56 | 25.83 | 25.17 | 25.49 | 189,103 | +0.27(+1.06%) |
Dec 27, 2007 | 26.19 | 26.19 | 25.08 | 25.22 | 298,513 | -1.01(-3.86%) |
Dec 26, 2007 | 25.22 | 26.47 | 25.22 | 26.24 | 361,179 | +0.26(+1.00%) |
Dec 24, 2007 | 25.61 | 26.53 | 25.52 | 25.98 | 241,451 | +0.44(+1.70%) |
Dec 21, 2007 | 25.71 | 25.81 | 25.11 | 25.54 | 1,459,984 | +0.25(+1.01%) |
Dec 20, 2007 | 24.56 | 25.32 | 24.03 | 25.29 | 683,398 | +1.17(+4.86%) |
Dec 19, 2007 | 23.25 | 24.67 | 23.01 | 24.12 | 992,332 | +1.73(+7.72%) |
Dec 18, 2007 | 22.41 | 22.62 | 21.85 | 22.39 | 517,737 | +0.40(+1.80%) |
Dec 17, 2007 | 22.48 | 22.73 | 21.99 | 21.99 | 330,597 | -0.63(-2.80%) |
Dec 14, 2007 | 23.48 | 23.48 | 22.51 | 22.63 | 333,302 | -1.14(-4.79%) |
Dec 13, 2007 | 22.98 | 23.80 | 22.71 | 23.76 | 310,231 | +0.56(+2.43%) |
Dec 12, 2007 | 23.24 | 23.80 | 22.96 | 23.20 | 396,095 | +0.51(+2.26%) |
Dec 11, 2007 | 23.88 | 23.88 | 22.68 | 22.69 | 357,814 | -1.09(-4.57%) |
Dec 10, 2007 | 23.37 | 24.02 | 23.29 | 23.77 | 249,765 | +0.37(+1.58%) |
Dec 07, 2007 | 23.40 | 23.46 | 23.07 | 23.40 | 223,682 | +0.10(+0.44%) |
Dec 06, 2007 | 22.73 | 23.55 | 22.54 | 23.30 | 463,499 | +0.50(+2.21%) |
Dec 05, 2007 | 22.48 | 22.88 | 22.35 | 22.79 | 394,447 | +0.71(+3.22%) |
Dec 04, 2007 | 22.13 | 22.32 | 21.66 | 22.08 | 315,925 | -0.28(-1.25%) |
Dec 03, 2007 | 22.63 | 22.86 | 22.36 | 22.36 | 263,071 | -0.38(-1.69%) |
Nov 30, 2007 | 23.32 | 23.56 | 22.45 | 22.75 | 534,712 | -0.38(-1.64%) |
Nov 29, 2007 | 23.76 | 23.79 | 23.04 | 23.13 | 591,213 | -0.79(-3.30%) |
Nov 28, 2007 | 22.40 | 23.99 | 22.35 | 23.91 | 623,935 | +1.78(+8.04%) |
Nov 27, 2007 | 21.82 | 22.36 | 21.48 | 22.13 | 294,226 | +0.40(+1.82%) |
Nov 26, 2007 | 21.76 | 22.13 | 21.56 | 21.74 | 375,782 | -0.01(-0.04%) |
Nov 23, 2007 | 21.56 | 21.92 | 21.19 | 21.75 | 130,499 | +0.40(+1.88%) |
Nov 21, 2007 | 21.15 | 21.71 | 21.15 | 21.35 | 275,949 | +0.02(+0.08%) |
Nov 20, 2007 | 21.27 | 21.57 | 20.91 | 21.33 | 443,940 | +0.03(+0.12%) |
Nov 19, 2007 | 21.51 | 21.62 | 21.15 | 21.30 | 854,832 | -0.40(-1.83%) |
Nov 16, 2007 | 21.93 | 21.99 | 21.39 | 21.70 | 411,141 | -0.17(-0.79%) |
Nov 15, 2007 | 21.89 | 22.12 | 21.64 | 21.87 | 315,187 | -0.08(-0.37%) |
Nov 14, 2007 | 22.63 | 22.63 | 21.80 | 21.95 | 343,246 | -0.60(-2.66%) |
Nov 13, 2007 | 22.05 | 22.62 | 21.85 | 22.55 | 269,519 | +0.70(+3.19%) |
Nov 12, 2007 | 21.97 | 22.40 | 21.61 | 21.85 | 252,839 | -0.24(-1.09%) |
Nov 09, 2007 | 22.16 | 22.44 | 21.82 | 22.10 | 488,879 | -0.37(-1.65%) |
Nov 08, 2007 | 22.33 | 22.57 | 21.91 | 22.47 | 335,718 | +0.33(+1.48%) |
Nov 07, 2007 | 22.35 | 22.45 | 21.91 | 22.14 | 377,182 | -0.56(-2.47%) |
Nov 06, 2007 | 22.41 | 22.73 | 22.01 | 22.70 | 285,301 | +0.28(+1.27%) |
Nov 05, 2007 | 22.54 | 22.69 | 22.14 | 22.41 | 246,381 | -0.46(-2.00%) |
Nov 02, 2007 | 22.93 | 23.04 | 22.41 | 22.87 | 300,298 | +0.17(+0.74%) |
Nov 01, 2007 | 22.70 | 23.04 | 22.02 | 22.70 | 569,890 | -0.34(-1.50%) |
Oct 31, 2007 | 22.89 | 23.30 | 22.51 | 23.05 | 530,754 | +0.20(+0.87%) |
Oct 30, 2007 | 23.22 | 23.22 | 22.81 | 22.85 | 244,078 | -0.48(-2.05%) |
Oct 29, 2007 | 23.56 | 23.64 | 23.10 | 23.33 | 245,506 | -0.18(-0.75%) |
Oct 26, 2007 | 23.36 | 23.69 | 23.05 | 23.50 | 332,995 | +0.47(+2.06%) |
Oct 25, 2007 | 22.96 | 23.26 | 22.54 | 23.03 | 491,077 | +0.15(+0.66%) |
Oct 24, 2007 | 22.46 | 22.99 | 22.21 | 22.88 | 309,518 | +0.22(+0.97%) |
Oct 23, 2007 | 22.77 | 22.77 | 22.12 | 22.66 | 278,465 | +0.17(+0.75%) |
Oct 22, 2007 | 21.69 | 22.62 | 21.54 | 22.49 | 281,100 | +0.53(+2.43%) |
Oct 19, 2007 | 23.06 | 23.13 | 21.90 | 21.96 | 382,595 | -1.10(-4.78%) |
Oct 18, 2007 | 22.81 | 23.20 | 22.53 | 23.06 | 170,459 | +0.12(+0.51%) |
Oct 17, 2007 | 23.14 | 23.24 | 22.45 | 22.94 | 222,644 | +0.13(+0.57%) |
Oct 16, 2007 | 22.84 | 23.19 | 22.66 | 22.82 | 174,233 | -0.00(-0.02%) |
Oct 15, 2007 | 23.06 | 23.36 | 22.58 | 22.82 | 272,335 | -0.28(-1.19%) |
Oct 12, 2007 | 23.40 | 23.63 | 23.01 | 23.10 | 341,229 | -0.23(-1.00%) |
Oct 11, 2007 | 23.86 | 24.26 | 22.97 | 23.33 | 395,982 | -0.47(-1.99%) |
Oct 10, 2007 | 23.69 | 23.88 | 23.61 | 23.80 | 329,486 | +0.02(+0.09%) |
Oct 09, 2007 | 23.68 | 23.82 | 23.28 | 23.78 | 392,147 | +0.21(+0.90%) |
Oct 08, 2007 | 23.16 | 24.05 | 23.10 | 23.57 | 499,232 | +0.31(+1.33%) |
Oct 05, 2007 | 22.54 | 23.28 | 22.42 | 23.26 | 690,849 | +0.58(+2.56%) |
Oct 04, 2007 | 22.89 | 23.28 | 22.62 | 22.68 | 339,748 | -0.12(-0.51%) |
Oct 03, 2007 | 23.23 | 23.39 | 22.60 | 22.79 | 339,615 | -0.55(-2.34%) |
Oct 02, 2007 | 23.25 | 23.55 | 23.07 | 23.34 | 374,564 | -0.06(-0.26%) |