Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.27 | 24.39 | 23.80 | 23.89 | 825,164 | -0.46(-1.88%) |
Dec 28, 2007 | 24.17 | 24.42 | 24.00 | 24.35 | 492,715 | +0.20(+0.83%) |
Dec 27, 2007 | 24.19 | 24.42 | 24.10 | 24.15 | 337,335 | -0.14(-0.56%) |
Dec 26, 2007 | 24.74 | 24.88 | 24.28 | 24.28 | 589,158 | -0.45(-1.81%) |
Dec 24, 2007 | 24.32 | 24.83 | 24.32 | 24.73 | 391,772 | +0.46(+1.88%) |
Dec 21, 2007 | 24.26 | 24.52 | 24.24 | 24.27 | 1,366,059 | +0.19(+0.77%) |
Dec 20, 2007 | 24.17 | 24.31 | 24.01 | 24.09 | 677,243 | +0.06(+0.23%) |
Dec 19, 2007 | 23.89 | 24.51 | 23.89 | 24.03 | 966,863 | +0.06(+0.25%) |
Dec 18, 2007 | 24.02 | 24.19 | 23.78 | 23.97 | 750,539 | +0.13(+0.53%) |
Dec 17, 2007 | 24.25 | 24.35 | 23.79 | 23.84 | 1,015,830 | -0.42(-1.75%) |
Dec 14, 2007 | 24.37 | 24.58 | 24.25 | 24.27 | 532,152 | -0.25(-1.03%) |
Dec 13, 2007 | 24.20 | 24.59 | 24.16 | 24.52 | 781,403 | +0.26(+1.06%) |
Dec 12, 2007 | 24.76 | 24.89 | 24.15 | 24.26 | 1,151,898 | -0.11(-0.44%) |
Dec 11, 2007 | 25.20 | 25.20 | 24.35 | 24.37 | 875,503 | -0.73(-2.92%) |
Dec 10, 2007 | 24.68 | 25.15 | 24.68 | 25.10 | 950,045 | +0.44(+1.80%) |
Dec 07, 2007 | 24.63 | 24.80 | 24.45 | 24.66 | 997,433 | +0.14(+0.55%) |
Dec 06, 2007 | 23.72 | 24.58 | 23.72 | 24.52 | 658,597 | +0.73(+3.06%) |
Dec 05, 2007 | 23.72 | 23.84 | 23.56 | 23.80 | 579,085 | +0.30(+1.29%) |
Dec 04, 2007 | 23.54 | 23.67 | 23.42 | 23.49 | 421,991 | -0.20(-0.85%) |
Dec 03, 2007 | 23.77 | 23.88 | 23.49 | 23.69 | 483,285 | -0.08(-0.33%) |
Nov 30, 2007 | 23.68 | 23.78 | 23.33 | 23.77 | 662,472 | +0.21(+0.87%) |
Nov 29, 2007 | 23.41 | 23.63 | 23.35 | 23.57 | 648,738 | +0.06(+0.24%) |
Nov 28, 2007 | 23.13 | 23.57 | 23.13 | 23.51 | 1,173,773 | +0.39(+1.67%) |
Nov 27, 2007 | 22.98 | 23.26 | 22.97 | 23.12 | 1,093,419 | +0.17(+0.73%) |
Nov 26, 2007 | 22.89 | 23.11 | 22.77 | 22.96 | 534,143 | +0.07(+0.29%) |
Nov 23, 2007 | 22.87 | 22.99 | 22.77 | 22.89 | 160,738 | +0.08(+0.35%) |
Nov 21, 2007 | 22.98 | 23.31 | 22.75 | 22.81 | 473,963 | -0.35(-1.53%) |
Nov 20, 2007 | 23.13 | 23.26 | 23.00 | 23.17 | 685,172 | -0.00(-0.02%) |
Nov 19, 2007 | 23.22 | 23.32 | 23.05 | 23.17 | 683,029 | -0.26(-1.10%) |
Nov 16, 2007 | 23.64 | 23.64 | 23.30 | 23.43 | 443,851 | -0.18(-0.75%) |
Nov 15, 2007 | 23.78 | 23.89 | 23.50 | 23.61 | 418,776 | -0.18(-0.76%) |
Nov 14, 2007 | 23.94 | 24.00 | 23.65 | 23.79 | 574,585 | -0.07(-0.29%) |
Nov 13, 2007 | 23.59 | 23.92 | 23.52 | 23.86 | 768,756 | +0.38(+1.63%) |
Nov 12, 2007 | 23.63 | 24.03 | 23.47 | 23.47 | 808,191 | -0.22(-0.95%) |
Nov 09, 2007 | 23.54 | 23.86 | 23.41 | 23.70 | 743,252 | -0.02(-0.08%) |
Nov 08, 2007 | 23.51 | 23.77 | 23.30 | 23.72 | 917,278 | +0.31(+1.34%) |
Nov 07, 2007 | 23.42 | 23.65 | 23.37 | 23.40 | 741,109 | -0.15(-0.65%) |
Nov 06, 2007 | 23.54 | 23.62 | 23.37 | 23.56 | 576,942 | +0.02(+0.08%) |
Nov 05, 2007 | 22.55 | 23.86 | 22.45 | 23.54 | 1,673,551 | +0.93(+4.13%) |
Nov 02, 2007 | 22.96 | 22.96 | 22.40 | 22.61 | 797,475 | -0.09(-0.39%) |
Nov 01, 2007 | 22.52 | 22.96 | 22.45 | 22.70 | 836,266 | -0.05(-0.23%) |
Oct 31, 2007 | 22.92 | 23.00 | 22.40 | 22.75 | 1,528,511 | -0.11(-0.49%) |
Oct 30, 2007 | 23.10 | 23.54 | 22.76 | 22.86 | 1,808,410 | -0.32(-1.37%) |
Oct 29, 2007 | 23.28 | 23.43 | 23.05 | 23.18 | 1,176,817 | +0.03(+0.12%) |
Oct 26, 2007 | 23.17 | 23.43 | 22.86 | 23.15 | 1,213,251 | +0.19(+0.83%) |
Oct 25, 2007 | 23.13 | 23.31 | 22.87 | 22.96 | 1,742,829 | -0.18(-0.79%) |
Oct 24, 2007 | 23.38 | 23.40 | 22.88 | 23.14 | 929,066 | -0.24(-1.04%) |
Oct 23, 2007 | 23.23 | 23.39 | 22.91 | 23.38 | 980,287 | +0.15(+0.66%) |
Oct 22, 2007 | 23.29 | 23.46 | 23.12 | 23.23 | 854,483 | -0.31(-1.31%) |
Oct 19, 2007 | 23.66 | 23.75 | 23.47 | 23.54 | 508,360 | -0.17(-0.73%) |
Oct 18, 2007 | 23.04 | 23.77 | 22.99 | 23.71 | 974,715 | +0.61(+2.63%) |
Oct 17, 2007 | 23.12 | 23.37 | 22.99 | 23.10 | 817,406 | +0.19(+0.81%) |
Oct 16, 2007 | 23.38 | 25.72 | 22.87 | 22.91 | 804,761 | -0.36(-1.54%) |
Oct 15, 2007 | 23.44 | 23.60 | 23.16 | 23.27 | 643,166 | -0.09(-0.38%) |
Oct 12, 2007 | 23.47 | 23.58 | 23.31 | 23.36 | 506,252 | -0.06(-0.26%) |
Oct 11, 2007 | 23.39 | 23.54 | 23.33 | 23.42 | 891,346 | +0.10(+0.42%) |
Oct 10, 2007 | 23.56 | 23.70 | 23.27 | 23.33 | 1,598,379 | -0.33(-1.40%) |
Oct 09, 2007 | 23.72 | 23.91 | 23.58 | 23.66 | 1,402,707 | +0.03(+0.12%) |
Oct 08, 2007 | 24.19 | 24.19 | 23.61 | 23.63 | 1,615,096 | -0.63(-2.62%) |
Oct 05, 2007 | 24.79 | 24.82 | 24.18 | 24.26 | 1,634,599 | -0.40(-1.61%) |
Oct 04, 2007 | 24.91 | 24.91 | 24.65 | 24.66 | 781,401 | -0.15(-0.62%) |
Oct 03, 2007 | 24.84 | 24.97 | 24.67 | 24.81 | 509,861 | -0.12(-0.47%) |
Oct 02, 2007 | 24.99 | 25.03 | 24.79 | 24.93 | 492,072 | -0.10(-0.39%) |