Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.05 | 24.35 | 24.01 | 24.13 | 480,675 | -0.13(-0.52%) |
Dec 28, 2007 | 24.68 | 24.90 | 24.23 | 24.26 | 274,350 | -0.43(-1.73%) |
Dec 27, 2007 | 24.97 | 25.07 | 24.59 | 24.68 | 475,416 | -0.28(-1.11%) |
Dec 26, 2007 | 24.59 | 25.00 | 24.43 | 24.96 | 445,777 | +0.24(+0.98%) |
Dec 24, 2007 | 24.79 | 24.92 | 24.55 | 24.72 | 516,767 | +0.07(+0.27%) |
Dec 21, 2007 | 24.52 | 24.67 | 24.21 | 24.65 | 1,494,491 | +0.17(+0.68%) |
Dec 20, 2007 | 24.98 | 24.98 | 24.18 | 24.48 | 747,788 | -0.25(-1.01%) |
Dec 19, 2007 | 24.70 | 24.91 | 24.63 | 24.73 | 1,137,737 | +0.08(+0.34%) |
Dec 18, 2007 | 24.73 | 24.83 | 24.37 | 24.65 | 607,238 | +0.14(+0.58%) |
Dec 17, 2007 | 24.32 | 24.77 | 24.27 | 24.51 | 607,032 | -0.01(-0.03%) |
Dec 14, 2007 | 24.61 | 24.82 | 24.37 | 24.52 | 548,677 | -0.42(-1.68%) |
Dec 13, 2007 | 24.73 | 24.98 | 24.47 | 24.93 | 412,586 | -0.06(-0.23%) |
Dec 12, 2007 | 25.43 | 25.77 | 24.65 | 24.99 | 583,455 | -0.07(-0.27%) |
Dec 11, 2007 | 25.37 | 25.45 | 24.83 | 25.06 | 773,000 | -0.31(-1.22%) |
Dec 10, 2007 | 25.52 | 25.52 | 25.17 | 25.37 | 440,662 | +0.13(+0.53%) |
Dec 07, 2007 | 25.39 | 25.50 | 25.08 | 25.24 | 861,220 | -0.15(-0.59%) |
Dec 06, 2007 | 25.02 | 25.39 | 24.96 | 25.39 | 637,186 | +0.33(+1.34%) |
Dec 05, 2007 | 24.59 | 25.14 | 24.37 | 25.05 | 1,024,930 | +0.78(+3.21%) |
Dec 04, 2007 | 23.96 | 24.41 | 23.83 | 24.27 | 809,690 | +0.11(+0.45%) |
Dec 03, 2007 | 23.87 | 24.43 | 23.67 | 24.16 | 554,975 | +0.07(+0.28%) |
Nov 30, 2007 | 24.35 | 24.55 | 23.86 | 24.10 | 996,845 | -0.08(-0.35%) |
Nov 29, 2007 | 24.01 | 24.32 | 23.83 | 24.18 | 659,942 | +0.10(+0.42%) |
Nov 28, 2007 | 24.03 | 24.18 | 23.73 | 24.08 | 1,174,923 | +0.27(+1.12%) |
Nov 27, 2007 | 23.78 | 24.06 | 23.53 | 23.81 | 614,484 | +0.14(+0.60%) |
Nov 26, 2007 | 24.11 | 24.19 | 23.58 | 23.67 | 828,757 | -0.45(-1.87%) |
Nov 23, 2007 | 23.45 | 24.23 | 23.45 | 24.12 | 493,582 | +0.75(+3.22%) |
Nov 21, 2007 | 23.65 | 23.70 | 23.15 | 23.37 | 657,432 | -0.33(-1.41%) |
Nov 20, 2007 | 23.49 | 23.75 | 23.14 | 23.70 | 844,109 | +0.38(+1.65%) |
Nov 19, 2007 | 23.40 | 23.52 | 23.01 | 23.32 | 867,295 | -0.35(-1.48%) |
Nov 16, 2007 | 23.68 | 23.75 | 23.19 | 23.67 | 1,640,893 | +0.09(+0.39%) |
Nov 15, 2007 | 23.55 | 23.75 | 23.27 | 23.58 | 1,144,800 | +0.04(+0.18%) |
Nov 14, 2007 | 23.14 | 23.68 | 23.12 | 23.54 | 1,777,375 | +0.47(+2.03%) |
Nov 13, 2007 | 22.64 | 23.07 | 22.54 | 23.07 | 679,303 | +0.69(+3.07%) |
Nov 12, 2007 | 22.40 | 22.89 | 22.32 | 22.38 | 754,478 | -0.08(-0.37%) |
Nov 09, 2007 | 21.94 | 22.82 | 21.67 | 22.47 | 1,018,955 | +0.16(+0.71%) |
Nov 08, 2007 | 21.89 | 22.36 | 21.60 | 22.31 | 854,162 | +0.45(+2.07%) |
Nov 07, 2007 | 22.50 | 22.50 | 21.86 | 21.86 | 1,088,032 | -0.64(-2.83%) |
Nov 06, 2007 | 22.69 | 22.73 | 22.24 | 22.49 | 821,044 | -0.01(-0.04%) |
Nov 05, 2007 | 22.37 | 22.73 | 22.18 | 22.50 | 1,023,944 | -0.34(-1.50%) |
Nov 02, 2007 | 22.76 | 23.28 | 22.34 | 22.84 | 1,276,383 | +0.40(+1.79%) |
Nov 01, 2007 | 22.58 | 22.90 | 22.32 | 22.44 | 1,153,644 | -0.45(-1.97%) |
Oct 31, 2007 | 23.01 | 23.36 | 22.61 | 22.89 | 852,117 | +0.04(+0.18%) |
Oct 30, 2007 | 22.84 | 23.05 | 22.70 | 22.85 | 785,071 | -0.08(-0.33%) |
Oct 29, 2007 | 23.29 | 23.39 | 22.87 | 22.93 | 503,024 | -0.33(-1.44%) |
Oct 26, 2007 | 22.95 | 23.37 | 22.52 | 23.26 | 634,486 | +0.72(+3.19%) |
Oct 25, 2007 | 22.88 | 23.07 | 22.24 | 22.54 | 1,226,785 | -0.41(-1.79%) |
Oct 24, 2007 | 23.24 | 23.37 | 22.55 | 22.95 | 916,892 | -0.45(-1.93%) |
Oct 23, 2007 | 23.75 | 23.96 | 23.34 | 23.40 | 730,812 | -0.08(-0.36%) |
Oct 22, 2007 | 22.46 | 23.59 | 22.46 | 23.49 | 1,045,367 | +0.82(+3.62%) |
Oct 19, 2007 | 23.59 | 23.68 | 22.63 | 22.67 | 1,098,310 | -0.84(-3.56%) |
Oct 18, 2007 | 23.78 | 23.79 | 23.43 | 23.50 | 579,272 | -0.37(-1.54%) |
Oct 17, 2007 | 24.45 | 24.63 | 23.43 | 23.87 | 844,826 | -0.13(-0.52%) |
Oct 16, 2007 | 24.03 | 24.16 | 23.52 | 24.00 | 702,010 | +0.28(+1.20%) |
Oct 15, 2007 | 23.88 | 24.17 | 23.43 | 23.71 | 814,112 | -0.23(-0.98%) |
Oct 12, 2007 | 23.89 | 24.23 | 23.65 | 23.95 | 1,111,218 | +0.13(+0.53%) |
Oct 11, 2007 | 24.32 | 24.50 | 23.47 | 23.82 | 1,347,253 | -0.42(-1.73%) |
Oct 10, 2007 | 24.27 | 24.47 | 23.87 | 24.24 | 1,018,238 | -0.60(-2.43%) |
Oct 09, 2007 | 24.90 | 24.94 | 24.57 | 24.84 | 768,817 | +0.03(+0.14%) |
Oct 08, 2007 | 24.97 | 25.07 | 24.52 | 24.81 | 491,072 | -0.30(-1.20%) |
Oct 05, 2007 | 24.47 | 25.34 | 24.47 | 25.11 | 1,132,132 | +0.66(+2.70%) |
Oct 04, 2007 | 24.27 | 24.70 | 24.22 | 24.45 | 1,184,239 | +0.38(+1.56%) |
Oct 03, 2007 | 24.04 | 24.32 | 23.94 | 24.07 | 799,651 | -0.15(-0.62%) |
Oct 02, 2007 | 23.51 | 24.30 | 23.50 | 24.22 | 967,684 | +0.13(+0.52%) |