Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.53 | 23.96 | 23.00 | 23.34 | 116,318 | -0.20(-0.83%) |
Dec 28, 2007 | 24.20 | 24.22 | 23.52 | 23.54 | 70,144 | -0.54(-2.22%) |
Dec 27, 2007 | 24.43 | 24.61 | 23.75 | 24.07 | 104,806 | -0.36(-1.47%) |
Dec 26, 2007 | 23.95 | 24.86 | 23.60 | 24.43 | 87,742 | +0.32(+1.35%) |
Dec 24, 2007 | 23.50 | 24.18 | 22.66 | 24.11 | 53,722 | +0.40(+1.69%) |
Dec 21, 2007 | 22.86 | 23.83 | 22.59 | 23.70 | 151,822 | +1.07(+4.73%) |
Dec 20, 2007 | 21.71 | 22.68 | 21.71 | 22.64 | 105,658 | +0.87(+4.00%) |
Dec 19, 2007 | 21.80 | 22.21 | 21.52 | 21.77 | 93,592 | -0.20(-0.91%) |
Dec 18, 2007 | 21.77 | 22.23 | 21.11 | 21.96 | 129,472 | +0.12(+0.57%) |
Dec 17, 2007 | 22.50 | 22.50 | 21.78 | 21.84 | 106,382 | -0.68(-3.04%) |
Dec 14, 2007 | 22.75 | 23.30 | 22.13 | 22.52 | 163,982 | -0.31(-1.36%) |
Dec 13, 2007 | 24.00 | 24.00 | 22.52 | 22.84 | 127,610 | -1.25(-5.21%) |
Dec 12, 2007 | 24.27 | 24.36 | 23.61 | 24.09 | 93,164 | +0.12(+0.50%) |
Dec 11, 2007 | 24.82 | 24.82 | 23.64 | 23.97 | 171,202 | -0.83(-3.35%) |
Dec 10, 2007 | 24.38 | 24.89 | 23.89 | 24.80 | 188,090 | +0.49(+2.02%) |
Dec 07, 2007 | 24.38 | 24.50 | 23.76 | 24.31 | 84,394 | +0.13(+0.54%) |
Dec 06, 2007 | 23.62 | 24.23 | 23.53 | 24.18 | 77,310 | +0.73(+3.09%) |
Dec 05, 2007 | 23.25 | 23.82 | 22.96 | 23.45 | 119,060 | +0.30(+1.30%) |
Dec 04, 2007 | 22.93 | 23.16 | 22.75 | 23.16 | 77,956 | +0.10(+0.43%) |
Dec 03, 2007 | 22.75 | 23.52 | 22.75 | 23.05 | 109,106 | -0.12(-0.52%) |
Nov 30, 2007 | 23.91 | 24.25 | 22.88 | 23.18 | 155,468 | -0.64(-2.71%) |
Nov 29, 2007 | 23.43 | 24.34 | 23.29 | 23.82 | 94,942 | +0.30(+1.25%) |
Nov 28, 2007 | 23.36 | 23.97 | 23.01 | 23.52 | 189,742 | +0.45(+1.93%) |
Nov 27, 2007 | 22.97 | 23.59 | 22.95 | 23.08 | 135,296 | -0.23(-0.99%) |
Nov 26, 2007 | 23.38 | 23.62 | 22.83 | 23.31 | 131,632 | +0.47(+2.08%) |
Nov 23, 2007 | 22.24 | 22.96 | 22.22 | 22.84 | 41,406 | +0.87(+3.94%) |
Nov 21, 2007 | 22.42 | 22.94 | 21.73 | 21.97 | 78,784 | -0.41(-1.83%) |
Nov 20, 2007 | 23.20 | 23.50 | 21.67 | 22.38 | 224,188 | -0.68(-2.93%) |
Nov 19, 2007 | 22.91 | 23.48 | 22.66 | 23.05 | 177,622 | +0.15(+0.65%) |
Nov 16, 2007 | 22.60 | 23.59 | 22.23 | 22.91 | 148,544 | +0.26(+1.13%) |
Nov 15, 2007 | 23.23 | 23.29 | 22.38 | 22.65 | 95,584 | -0.77(-3.27%) |
Nov 14, 2007 | 22.91 | 23.75 | 22.87 | 23.41 | 154,710 | +0.80(+3.56%) |
Nov 13, 2007 | 22.29 | 23.04 | 22.29 | 22.61 | 345,868 | +0.32(+1.44%) |
Nov 12, 2007 | 24.32 | 24.41 | 22.23 | 22.29 | 390,742 | -2.01(-8.25%) |
Nov 09, 2007 | 25.36 | 26.27 | 24.23 | 24.30 | 434,896 | -2.26(-8.53%) |
Nov 08, 2007 | 25.83 | 26.62 | 25.70 | 26.56 | 380,142 | +0.74(+2.89%) |
Nov 07, 2007 | 25.16 | 26.36 | 24.82 | 25.82 | 334,308 | +0.01(+0.04%) |
Nov 06, 2007 | 24.93 | 26.12 | 24.91 | 25.80 | 283,306 | +1.00(+4.05%) |
Nov 05, 2007 | 24.01 | 24.91 | 23.63 | 24.80 | 190,434 | +1.05(+4.42%) |
Nov 02, 2007 | 23.97 | 24.10 | 23.34 | 23.75 | 145,992 | +0.09(+0.40%) |
Nov 01, 2007 | 23.68 | 23.93 | 23.17 | 23.66 | 124,618 | -0.05(-0.23%) |
Oct 31, 2007 | 23.61 | 24.07 | 23.41 | 23.71 | 136,058 | +0.33(+1.41%) |
Oct 30, 2007 | 23.51 | 24.47 | 23.09 | 23.38 | 207,706 | -0.35(-1.45%) |
Oct 29, 2007 | 23.23 | 23.73 | 23.16 | 23.73 | 348,678 | +0.97(+4.26%) |
Oct 26, 2007 | 22.50 | 23.70 | 22.11 | 22.75 | 801,762 | +2.58(+12.82%) |
Oct 25, 2007 | 20.60 | 20.70 | 19.88 | 20.17 | 154,712 | -0.40(-1.94%) |
Oct 24, 2007 | 20.95 | 21.23 | 20.50 | 20.57 | 123,588 | -0.27(-1.32%) |
Oct 23, 2007 | 20.84 | 21.31 | 20.54 | 20.84 | 199,932 | +0.52(+2.56%) |
Oct 22, 2007 | 19.43 | 20.41 | 19.25 | 20.32 | 162,000 | +1.12(+5.83%) |
Oct 19, 2007 | 20.05 | 20.41 | 18.99 | 19.20 | 102,194 | -0.77(-3.85%) |
Oct 18, 2007 | 20.07 | 20.32 | 19.80 | 19.98 | 76,180 | -0.40(-1.96%) |
Oct 17, 2007 | 20.24 | 20.50 | 20.16 | 20.38 | 145,058 | +0.39(+1.93%) |
Oct 16, 2007 | 20.62 | 20.63 | 19.88 | 19.99 | 82,876 | -0.65(-3.13%) |
Oct 15, 2007 | 20.44 | 21.27 | 20.30 | 20.64 | 130,788 | +0.18(+0.87%) |
Oct 12, 2007 | 20.00 | 20.48 | 19.96 | 20.46 | 96,996 | +0.62(+3.11%) |
Oct 11, 2007 | 19.82 | 20.31 | 19.62 | 19.84 | 236,202 | +0.39(+1.98%) |
Oct 10, 2007 | 19.48 | 19.67 | 19.39 | 19.45 | 46,358 | +0.01(+0.05%) |
Oct 09, 2007 | 19.44 | 19.57 | 18.89 | 19.45 | 105,412 | +0.09(+0.44%) |
Oct 08, 2007 | 19.26 | 19.70 | 19.26 | 19.36 | 106,314 | +0.04(+0.18%) |
Oct 05, 2007 | 18.77 | 19.48 | 18.77 | 19.32 | 106,144 | +0.64(+3.45%) |
Oct 04, 2007 | 18.51 | 18.70 | 18.25 | 18.68 | 94,896 | +0.23(+1.27%) |
Oct 03, 2007 | 18.45 | 18.63 | 18.25 | 18.45 | 112,142 | -0.05(-0.25%) |
Oct 02, 2007 | 17.98 | 18.55 | 17.98 | 18.49 | 139,252 | +0.53(+2.96%) |