Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.71 | 24.45 | 23.16 | 23.73 | 81,332 | -0.07(-0.29%) |
Dec 28, 2007 | 23.88 | 25.20 | 23.40 | 23.80 | 48,609 | -0.30(-1.24%) |
Dec 27, 2007 | 24.44 | 25.75 | 24.06 | 24.10 | 98,925 | -0.48(-1.95%) |
Dec 26, 2007 | 22.65 | 24.90 | 22.42 | 24.58 | 226,748 | +1.80(+7.90%) |
Dec 24, 2007 | 21.18 | 22.96 | 21.05 | 22.78 | 26,272 | +1.73(+8.22%) |
Dec 21, 2007 | 21.20 | 21.59 | 20.52 | 21.05 | 125,259 | -0.17(-0.80%) |
Dec 20, 2007 | 21.70 | 21.70 | 20.81 | 21.22 | 70,403 | +0.22(+1.05%) |
Dec 19, 2007 | 21.04 | 21.38 | 20.95 | 21.00 | 64,266 | +0.00(+0.00%) |
Dec 18, 2007 | 21.45 | 21.62 | 20.94 | 21.00 | 127,057 | -0.12(-0.57%) |
Dec 17, 2007 | 21.42 | 21.79 | 20.62 | 21.12 | 142,221 | -0.31(-1.45%) |
Dec 14, 2007 | 21.38 | 21.79 | 20.95 | 21.43 | 103,302 | +0.00(+0.00%) |
Dec 13, 2007 | 20.87 | 21.82 | 20.87 | 21.43 | 97,452 | +0.85(+4.13%) |
Dec 12, 2007 | 21.12 | 21.38 | 20.54 | 20.58 | 93,978 | -0.11(-0.53%) |
Dec 11, 2007 | 21.38 | 21.49 | 20.39 | 20.69 | 66,985 | -0.68(-3.18%) |
Dec 10, 2007 | 21.37 | 22.00 | 21.26 | 21.37 | 29,892 | -0.01(-0.05%) |
Dec 07, 2007 | 21.73 | 22.10 | 21.20 | 21.38 | 47,404 | -0.36(-1.66%) |
Dec 06, 2007 | 21.48 | 22.55 | 21.48 | 21.74 | 60,906 | +0.30(+1.40%) |
Dec 05, 2007 | 22.00 | 22.00 | 21.44 | 21.44 | 13,619 | -0.24(-1.11%) |
Dec 04, 2007 | 22.00 | 22.48 | 21.21 | 21.68 | 90,943 | -0.11(-0.50%) |
Dec 03, 2007 | 22.44 | 22.87 | 21.47 | 21.79 | 93,923 | -0.71(-3.16%) |
Nov 30, 2007 | 21.63 | 22.73 | 20.82 | 22.50 | 86,890 | +0.80(+3.69%) |
Nov 29, 2007 | 21.48 | 21.90 | 21.48 | 21.70 | 30,992 | +0.08(+0.37%) |
Nov 28, 2007 | 21.80 | 22.21 | 21.34 | 21.62 | 28,915 | -0.01(-0.05%) |
Nov 27, 2007 | 21.76 | 22.39 | 21.30 | 21.63 | 31,300 | -0.01(-0.05%) |
Nov 26, 2007 | 21.59 | 22.56 | 21.53 | 21.64 | 28,722 | +0.00(+0.00%) |
Nov 23, 2007 | 23.07 | 23.07 | 21.50 | 21.64 | 12,000 | +0.05(+0.23%) |
Nov 21, 2007 | 21.69 | 21.84 | 20.81 | 21.59 | 93,601 | +0.59(+2.81%) |
Nov 20, 2007 | 21.25 | 21.66 | 20.95 | 21.00 | 53,043 | +0.04(+0.19%) |
Nov 19, 2007 | 21.11 | 22.25 | 20.75 | 20.96 | 97,616 | -0.19(-0.90%) |
Nov 16, 2007 | 22.37 | 23.08 | 20.89 | 21.15 | 69,528 | -1.12(-5.03%) |
Nov 15, 2007 | 23.04 | 23.15 | 22.25 | 22.27 | 32,595 | -0.73(-3.17%) |
Nov 14, 2007 | 23.40 | 24.36 | 22.92 | 23.00 | 101,694 | -0.52(-2.21%) |
Nov 13, 2007 | 23.60 | 24.80 | 23.16 | 23.52 | 25,774 | -0.83(-3.41%) |
Nov 12, 2007 | 24.90 | 25.00 | 24.26 | 24.35 | 10,596 | -0.65(-2.60%) |
Nov 09, 2007 | 24.23 | 25.00 | 23.01 | 25.00 | 43,657 | +0.67(+2.75%) |
Nov 08, 2007 | 23.20 | 24.48 | 22.60 | 24.33 | 40,689 | +0.59(+2.49%) |
Nov 07, 2007 | 24.10 | 24.23 | 23.54 | 23.74 | 69,325 | -0.73(-2.98%) |
Nov 06, 2007 | 24.43 | 25.45 | 24.43 | 24.47 | 18,668 | +0.27(+1.12%) |
Nov 05, 2007 | 24.10 | 25.02 | 24.10 | 24.20 | 71,234 | -0.64(-2.58%) |
Nov 02, 2007 | 25.70 | 26.10 | 24.58 | 24.84 | 29,514 | -0.83(-3.23%) |
Nov 01, 2007 | 25.93 | 26.00 | 25.24 | 25.67 | 33,054 | -0.37(-1.42%) |
Oct 31, 2007 | 26.22 | 26.41 | 25.43 | 26.04 | 34,737 | +0.27(+1.05%) |
Oct 30, 2007 | 25.70 | 26.08 | 25.53 | 25.77 | 18,193 | +0.34(+1.34%) |
Oct 29, 2007 | 24.99 | 25.61 | 24.61 | 25.43 | 28,234 | +0.98(+4.01%) |
Oct 26, 2007 | 24.38 | 24.80 | 24.20 | 24.45 | 20,201 | +0.09(+0.37%) |
Oct 25, 2007 | 24.00 | 24.59 | 23.90 | 24.36 | 7,925 | +0.27(+1.12%) |
Oct 24, 2007 | 24.93 | 24.93 | 23.79 | 24.09 | 28,151 | +0.16(+0.67%) |
Oct 23, 2007 | 24.93 | 24.93 | 23.87 | 23.93 | 17,073 | -0.39(-1.60%) |
Oct 22, 2007 | 24.69 | 25.42 | 24.31 | 24.32 | 14,900 | -0.45(-1.82%) |
Oct 19, 2007 | 25.07 | 26.48 | 24.72 | 24.77 | 21,923 | -0.83(-3.24%) |
Oct 18, 2007 | 25.09 | 26.37 | 24.61 | 25.60 | 24,898 | +0.51(+2.03%) |
Oct 17, 2007 | 25.06 | 25.33 | 24.65 | 25.09 | 17,970 | -0.22(-0.87%) |
Oct 16, 2007 | 25.40 | 26.41 | 25.31 | 25.31 | 4,100 | -0.30(-1.17%) |
Oct 15, 2007 | 26.62 | 26.98 | 25.42 | 25.61 | 18,641 | -1.04(-3.90%) |
Oct 12, 2007 | 26.73 | 26.79 | 26.46 | 26.65 | 7,000 | -0.71(-2.60%) |
Oct 11, 2007 | 26.93 | 27.64 | 26.91 | 27.36 | 24,779 | +0.45(+1.67%) |
Oct 10, 2007 | 25.51 | 26.98 | 25.33 | 26.91 | 39,139 | +1.44(+5.65%) |
Oct 09, 2007 | 23.82 | 25.69 | 23.82 | 25.47 | 27,539 | +1.50(+6.26%) |
Oct 08, 2007 | 23.06 | 24.38 | 23.06 | 23.97 | 17,446 | +0.95(+4.13%) |
Oct 05, 2007 | 23.00 | 23.42 | 22.86 | 23.02 | 22,129 | +0.31(+1.37%) |
Oct 04, 2007 | 23.51 | 24.51 | 22.43 | 22.71 | 69,844 | -0.82(-3.48%) |
Oct 03, 2007 | 23.93 | 24.33 | 23.38 | 23.53 | 33,156 | -0.55(-2.28%) |
Oct 02, 2007 | 23.89 | 24.10 | 23.76 | 24.08 | 10,212 | +0.10(+0.42%) |