Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.56 | 25.38 | 24.56 | 25.23 | 133,760 | +0.54(+2.17%) |
Dec 28, 2007 | 25.07 | 25.57 | 24.49 | 24.69 | 42,672 | -0.32(-1.26%) |
Dec 27, 2007 | 24.98 | 25.24 | 24.90 | 25.01 | 56,099 | -0.13(-0.52%) |
Dec 26, 2007 | 25.25 | 25.35 | 24.93 | 25.14 | 71,377 | -0.26(-1.04%) |
Dec 24, 2007 | 24.71 | 25.47 | 23.54 | 25.40 | 16,574 | +0.69(+2.81%) |
Dec 21, 2007 | 24.57 | 24.78 | 24.40 | 24.71 | 175,739 | +0.48(+1.99%) |
Dec 20, 2007 | 23.28 | 24.23 | 23.14 | 24.23 | 108,153 | +1.11(+4.79%) |
Dec 19, 2007 | 22.75 | 23.44 | 22.69 | 23.12 | 94,563 | -0.01(-0.04%) |
Dec 18, 2007 | 22.33 | 23.37 | 21.73 | 23.13 | 168,647 | +0.97(+4.36%) |
Dec 17, 2007 | 22.54 | 23.01 | 22.02 | 22.16 | 122,558 | -0.49(-2.17%) |
Dec 14, 2007 | 23.08 | 23.31 | 22.58 | 22.65 | 82,478 | -0.47(-2.01%) |
Dec 13, 2007 | 22.77 | 23.32 | 22.18 | 23.12 | 126,914 | +0.22(+0.96%) |
Dec 12, 2007 | 23.95 | 24.30 | 22.75 | 22.90 | 91,617 | -0.67(-2.83%) |
Dec 11, 2007 | 24.55 | 25.01 | 23.50 | 23.57 | 113,343 | -1.02(-4.14%) |
Dec 10, 2007 | 24.18 | 25.11 | 24.09 | 24.59 | 106,153 | +0.40(+1.67%) |
Dec 07, 2007 | 24.15 | 24.24 | 24.01 | 24.18 | 204,774 | +0.14(+0.58%) |
Dec 06, 2007 | 23.28 | 24.04 | 23.12 | 24.04 | 101,114 | +0.73(+3.13%) |
Dec 05, 2007 | 23.68 | 24.66 | 22.93 | 23.31 | 182,134 | +0.04(+0.15%) |
Dec 04, 2007 | 23.81 | 24.46 | 23.16 | 23.28 | 194,450 | -0.69(-2.86%) |
Dec 03, 2007 | 23.58 | 24.22 | 23.26 | 23.96 | 137,086 | +0.40(+1.68%) |
Nov 30, 2007 | 23.62 | 23.88 | 23.21 | 23.57 | 329,758 | +0.14(+0.60%) |
Nov 29, 2007 | 23.98 | 24.02 | 23.33 | 23.43 | 193,461 | -0.65(-2.70%) |
Nov 28, 2007 | 24.53 | 25.03 | 22.65 | 24.08 | 241,973 | -0.29(-1.19%) |
Nov 27, 2007 | 24.93 | 25.27 | 24.02 | 24.37 | 115,257 | -0.60(-2.39%) |
Nov 26, 2007 | 25.62 | 25.62 | 24.69 | 24.96 | 75,331 | -0.72(-2.80%) |
Nov 23, 2007 | 25.56 | 25.98 | 25.56 | 25.68 | 17,731 | +0.30(+1.18%) |
Nov 21, 2007 | 25.36 | 26.35 | 24.89 | 25.39 | 36,638 | -0.07(-0.28%) |
Nov 20, 2007 | 25.39 | 25.52 | 24.95 | 25.46 | 57,292 | +0.00(+0.00%) |
Nov 19, 2007 | 26.30 | 26.47 | 25.30 | 25.46 | 62,297 | -1.02(-3.85%) |
Nov 16, 2007 | 26.89 | 27.10 | 26.01 | 26.48 | 59,989 | -0.36(-1.34%) |
Nov 15, 2007 | 27.45 | 27.78 | 26.76 | 26.84 | 33,153 | -0.72(-2.61%) |
Nov 14, 2007 | 28.08 | 28.09 | 27.46 | 27.56 | 138,473 | -0.46(-1.63%) |
Nov 13, 2007 | 25.68 | 28.14 | 25.68 | 28.01 | 115,972 | +0.36(+1.30%) |
Nov 12, 2007 | 27.88 | 28.11 | 25.58 | 27.65 | 55,109 | -0.23(-0.82%) |
Nov 09, 2007 | 29.07 | 29.07 | 25.03 | 27.88 | 185,051 | -1.58(-5.37%) |
Nov 08, 2007 | 29.50 | 29.91 | 29.17 | 29.46 | 43,820 | +0.25(+0.87%) |
Nov 07, 2007 | 29.86 | 30.03 | 29.21 | 29.21 | 69,708 | -0.90(-2.98%) |
Nov 06, 2007 | 29.93 | 30.15 | 29.82 | 30.10 | 33,036 | +0.25(+0.82%) |
Nov 05, 2007 | 30.18 | 30.38 | 29.73 | 29.86 | 18,881 | -0.57(-1.88%) |
Nov 02, 2007 | 30.11 | 30.86 | 29.78 | 30.43 | 36,302 | +0.56(+1.88%) |
Nov 01, 2007 | 30.24 | 30.34 | 29.51 | 29.87 | 52,051 | -0.61(-2.02%) |
Oct 31, 2007 | 31.18 | 31.25 | 30.01 | 30.48 | 56,663 | -0.70(-2.25%) |
Oct 30, 2007 | 31.30 | 31.39 | 31.04 | 31.18 | 31,211 | -0.13(-0.42%) |
Oct 29, 2007 | 31.36 | 31.57 | 31.18 | 31.32 | 39,352 | -0.01(-0.03%) |
Oct 26, 2007 | 31.10 | 31.36 | 30.96 | 31.32 | 35,171 | +0.48(+1.57%) |
Oct 25, 2007 | 31.26 | 31.38 | 30.55 | 30.84 | 40,437 | -0.45(-1.43%) |
Oct 24, 2007 | 31.20 | 31.36 | 30.74 | 31.29 | 50,043 | +0.00(+0.00%) |
Oct 23, 2007 | 30.74 | 31.38 | 29.74 | 31.29 | 71,026 | +0.61(+1.98%) |
Oct 22, 2007 | 30.26 | 30.74 | 29.82 | 30.68 | 26,525 | +0.16(+0.52%) |
Oct 19, 2007 | 31.41 | 31.41 | 30.45 | 30.52 | 44,972 | -0.88(-2.80%) |
Oct 18, 2007 | 31.24 | 31.40 | 31.19 | 31.40 | 32,358 | +0.00(+0.00%) |
Oct 17, 2007 | 31.45 | 31.45 | 30.88 | 31.40 | 83,024 | +0.06(+0.20%) |
Oct 16, 2007 | 31.57 | 31.57 | 31.18 | 31.34 | 59,807 | -0.23(-0.72%) |
Oct 15, 2007 | 31.48 | 31.58 | 31.15 | 31.57 | 33,456 | +0.17(+0.53%) |
Oct 12, 2007 | 31.49 | 31.54 | 31.33 | 31.40 | 79,830 | +0.00(+0.00%) |
Oct 11, 2007 | 31.58 | 31.58 | 31.13 | 31.40 | 72,528 | -0.08(-0.25%) |
Oct 10, 2007 | 31.34 | 31.48 | 31.03 | 31.48 | 85,379 | +0.08(+0.25%) |
Oct 09, 2007 | 31.40 | 31.49 | 30.74 | 31.40 | 84,829 | +0.01(+0.03%) |
Oct 08, 2007 | 31.40 | 31.55 | 31.07 | 31.39 | 49,704 | -0.02(-0.06%) |
Oct 05, 2007 | 31.67 | 31.71 | 31.25 | 31.41 | 61,114 | -0.10(-0.31%) |
Oct 04, 2007 | 31.25 | 31.58 | 31.18 | 31.51 | 39,196 | +0.69(+2.22%) |
Oct 03, 2007 | 30.81 | 31.10 | 30.71 | 30.82 | 53,010 | -0.16(-0.51%) |
Oct 02, 2007 | 31.45 | 31.45 | 30.72 | 30.98 | 59,799 | -0.49(-1.56%) |