Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.08 | 24.36 | 23.51 | 23.51 | 240,192 | -0.65(-2.68%) |
Dec 28, 2007 | 24.45 | 24.66 | 24.09 | 24.15 | 156,880 | -0.09(-0.38%) |
Dec 27, 2007 | 24.87 | 25.06 | 24.23 | 24.24 | 248,796 | -0.57(-2.30%) |
Dec 26, 2007 | 24.95 | 25.24 | 24.38 | 24.81 | 220,967 | -0.17(-0.68%) |
Dec 24, 2007 | 24.40 | 25.11 | 24.26 | 24.98 | 152,526 | +0.70(+2.88%) |
Dec 21, 2007 | 24.83 | 25.36 | 24.28 | 24.28 | 1,247,243 | -0.17(-0.70%) |
Dec 20, 2007 | 24.01 | 24.51 | 23.79 | 24.45 | 232,952 | +0.66(+2.78%) |
Dec 19, 2007 | 23.42 | 24.01 | 23.26 | 23.79 | 227,528 | +0.40(+1.71%) |
Dec 18, 2007 | 23.33 | 23.46 | 22.97 | 23.39 | 276,997 | +0.31(+1.33%) |
Dec 17, 2007 | 23.42 | 23.65 | 23.07 | 23.09 | 298,882 | -0.39(-1.65%) |
Dec 14, 2007 | 24.11 | 24.11 | 23.39 | 23.47 | 206,998 | -0.72(-2.98%) |
Dec 13, 2007 | 24.00 | 24.31 | 23.60 | 24.19 | 276,459 | +0.08(+0.33%) |
Dec 12, 2007 | 24.51 | 24.84 | 23.97 | 24.11 | 246,752 | +0.07(+0.27%) |
Dec 11, 2007 | 25.04 | 25.23 | 24.04 | 24.05 | 242,097 | -0.92(-3.67%) |
Dec 10, 2007 | 25.10 | 25.31 | 24.79 | 24.96 | 288,018 | -0.27(-1.09%) |
Dec 07, 2007 | 25.32 | 25.52 | 25.06 | 25.24 | 327,373 | -0.25(-0.98%) |
Dec 06, 2007 | 24.18 | 25.58 | 24.18 | 25.49 | 426,641 | +1.26(+5.19%) |
Dec 05, 2007 | 24.50 | 24.65 | 24.18 | 24.23 | 316,635 | +0.09(+0.35%) |
Dec 04, 2007 | 24.19 | 24.50 | 23.92 | 24.15 | 326,741 | -0.09(-0.35%) |
Dec 03, 2007 | 24.41 | 24.81 | 24.23 | 24.23 | 234,652 | -0.25(-1.02%) |
Nov 30, 2007 | 24.80 | 25.02 | 24.45 | 24.48 | 437,043 | -0.13(-0.53%) |
Nov 29, 2007 | 24.41 | 24.82 | 24.41 | 24.61 | 258,705 | +0.14(+0.56%) |
Nov 28, 2007 | 23.45 | 24.81 | 23.28 | 24.47 | 652,361 | +1.17(+5.03%) |
Nov 27, 2007 | 23.27 | 23.81 | 23.03 | 23.30 | 425,857 | +0.12(+0.51%) |
Nov 26, 2007 | 24.05 | 24.19 | 23.15 | 23.18 | 326,784 | -0.90(-3.72%) |
Nov 23, 2007 | 23.57 | 24.23 | 23.35 | 24.08 | 121,574 | +0.70(+3.00%) |
Nov 21, 2007 | 23.38 | 23.92 | 23.26 | 23.38 | 409,035 | -0.28(-1.19%) |
Nov 20, 2007 | 24.85 | 25.18 | 23.07 | 23.66 | 852,631 | -1.18(-4.77%) |
Nov 19, 2007 | 25.07 | 25.12 | 24.57 | 24.85 | 298,126 | -0.45(-1.76%) |
Nov 16, 2007 | 25.15 | 25.72 | 24.97 | 25.29 | 328,383 | +0.25(+0.99%) |
Nov 15, 2007 | 25.34 | 25.75 | 24.84 | 25.04 | 294,777 | -0.37(-1.44%) |
Nov 14, 2007 | 25.68 | 25.90 | 25.34 | 25.41 | 347,515 | -0.10(-0.38%) |
Nov 13, 2007 | 25.34 | 25.65 | 25.34 | 25.51 | 462,289 | +0.44(+1.75%) |
Nov 12, 2007 | 24.79 | 25.66 | 24.79 | 25.07 | 413,432 | +0.33(+1.32%) |
Nov 09, 2007 | 24.55 | 24.96 | 24.41 | 24.74 | 397,319 | -0.09(-0.37%) |
Nov 08, 2007 | 25.31 | 25.47 | 24.48 | 24.83 | 514,281 | -0.31(-1.22%) |
Nov 07, 2007 | 25.56 | 26.02 | 25.11 | 25.14 | 328,275 | -0.60(-2.34%) |
Nov 06, 2007 | 25.84 | 25.90 | 25.62 | 25.74 | 361,187 | +0.05(+0.18%) |
Nov 05, 2007 | 25.02 | 25.86 | 24.95 | 25.70 | 498,881 | +0.38(+1.50%) |
Nov 02, 2007 | 25.08 | 25.36 | 24.47 | 25.32 | 348,948 | +0.49(+1.98%) |
Nov 01, 2007 | 25.55 | 25.76 | 24.74 | 24.83 | 535,113 | -1.15(-4.41%) |
Oct 31, 2007 | 25.65 | 26.09 | 25.40 | 25.97 | 363,821 | +0.39(+1.51%) |
Oct 30, 2007 | 25.53 | 25.72 | 25.13 | 25.59 | 383,135 | -0.10(-0.38%) |
Oct 29, 2007 | 25.34 | 25.80 | 25.05 | 25.68 | 603,685 | +0.41(+1.61%) |
Oct 26, 2007 | 25.19 | 25.55 | 25.06 | 25.28 | 826,044 | -0.16(-0.62%) |
Oct 25, 2007 | 25.92 | 25.92 | 22.97 | 25.44 | 2,870,844 | -1.87(-6.86%) |
Oct 24, 2007 | 27.70 | 28.01 | 26.67 | 27.31 | 671,849 | -0.67(-2.39%) |
Oct 23, 2007 | 28.19 | 28.26 | 27.49 | 27.98 | 442,826 | +0.13(+0.47%) |
Oct 22, 2007 | 27.77 | 28.26 | 27.54 | 27.84 | 343,134 | +0.07(+0.26%) |
Oct 19, 2007 | 28.84 | 28.85 | 27.77 | 27.77 | 352,427 | -1.09(-3.79%) |
Oct 18, 2007 | 28.64 | 29.17 | 28.55 | 28.87 | 200,437 | -0.12(-0.41%) |
Oct 17, 2007 | 28.91 | 29.42 | 28.69 | 28.98 | 361,653 | +0.31(+1.10%) |
Oct 16, 2007 | 28.72 | 28.91 | 28.32 | 28.67 | 391,142 | -0.12(-0.41%) |
Oct 15, 2007 | 28.94 | 29.30 | 28.40 | 28.79 | 508,345 | -0.23(-0.79%) |
Oct 12, 2007 | 29.14 | 29.61 | 28.89 | 29.02 | 303,264 | -0.14(-0.49%) |
Oct 11, 2007 | 30.19 | 30.48 | 28.73 | 29.16 | 675,419 | -0.94(-3.13%) |
Oct 10, 2007 | 30.46 | 30.48 | 29.80 | 30.10 | 414,539 | -0.29(-0.97%) |
Oct 09, 2007 | 29.85 | 30.51 | 29.61 | 30.40 | 813,643 | +0.69(+2.31%) |
Oct 08, 2007 | 29.83 | 30.09 | 29.34 | 29.71 | 490,110 | -0.12(-0.40%) |
Oct 05, 2007 | 30.03 | 30.05 | 29.41 | 29.83 | 396,842 | +0.10(+0.35%) |
Oct 04, 2007 | 29.19 | 29.85 | 28.85 | 29.72 | 440,469 | +0.60(+2.04%) |
Oct 03, 2007 | 29.64 | 30.11 | 28.88 | 29.13 | 466,955 | -0.56(-1.90%) |
Oct 02, 2007 | 28.71 | 29.78 | 28.66 | 29.69 | 584,860 | +1.07(+3.75%) |