Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.27 | 23.39 | 22.87 | 23.09 | 320,202 | -0.36(-1.51%) |
Dec 28, 2007 | 23.42 | 23.83 | 23.39 | 23.45 | 288,676 | +0.03(+0.11%) |
Dec 27, 2007 | 24.13 | 24.34 | 23.41 | 23.42 | 339,679 | -0.71(-2.94%) |
Dec 26, 2007 | 23.85 | 24.25 | 23.68 | 24.13 | 219,885 | +0.19(+0.78%) |
Dec 24, 2007 | 22.95 | 23.95 | 22.95 | 23.95 | 141,191 | +0.64(+2.74%) |
Dec 21, 2007 | 23.39 | 23.52 | 22.16 | 23.31 | 1,173,395 | +0.23(+1.00%) |
Dec 20, 2007 | 22.71 | 23.09 | 22.11 | 23.08 | 705,444 | +0.49(+2.16%) |
Dec 19, 2007 | 21.92 | 22.92 | 21.92 | 22.59 | 1,196,995 | +1.01(+4.69%) |
Dec 18, 2007 | 21.01 | 21.72 | 20.63 | 21.57 | 1,007,023 | +0.76(+3.67%) |
Dec 17, 2007 | 20.20 | 21.10 | 20.08 | 20.81 | 908,740 | +0.72(+3.58%) |
Dec 14, 2007 | 19.56 | 20.41 | 19.54 | 20.09 | 1,360,599 | +0.27(+1.34%) |
Dec 13, 2007 | 23.48 | 23.48 | 19.00 | 19.82 | 5,081,155 | -4.39(-18.12%) |
Dec 12, 2007 | 24.33 | 24.72 | 23.95 | 24.21 | 412,513 | +0.38(+1.60%) |
Dec 11, 2007 | 24.61 | 25.10 | 23.71 | 23.83 | 438,104 | -0.63(-2.58%) |
Dec 10, 2007 | 23.93 | 24.61 | 23.78 | 24.46 | 233,958 | +0.55(+2.30%) |
Dec 07, 2007 | 23.84 | 24.00 | 23.57 | 23.91 | 195,566 | +0.22(+0.94%) |
Dec 06, 2007 | 23.46 | 23.83 | 23.46 | 23.69 | 862,946 | +0.15(+0.64%) |
Dec 05, 2007 | 23.87 | 24.07 | 23.48 | 23.54 | 416,802 | -0.08(-0.34%) |
Dec 04, 2007 | 23.22 | 23.71 | 22.99 | 23.62 | 480,825 | +0.25(+1.06%) |
Dec 03, 2007 | 23.79 | 24.11 | 23.37 | 23.37 | 404,755 | -0.48(-2.01%) |
Nov 30, 2007 | 24.38 | 24.70 | 23.54 | 23.85 | 698,611 | -0.39(-1.61%) |
Nov 29, 2007 | 23.47 | 24.35 | 23.47 | 24.24 | 404,405 | +0.69(+2.94%) |
Nov 28, 2007 | 22.70 | 23.93 | 22.58 | 23.55 | 449,171 | +0.97(+4.29%) |
Nov 27, 2007 | 22.99 | 23.08 | 22.36 | 22.58 | 869,526 | -0.27(-1.17%) |
Nov 26, 2007 | 23.19 | 23.54 | 22.84 | 22.84 | 575,889 | -0.20(-0.89%) |
Nov 23, 2007 | 22.75 | 23.24 | 22.59 | 23.05 | 116,303 | +0.46(+2.04%) |
Nov 21, 2007 | 23.06 | 23.20 | 22.46 | 22.59 | 592,890 | -0.68(-2.90%) |
Nov 20, 2007 | 23.73 | 23.98 | 22.85 | 23.26 | 624,190 | -0.52(-2.20%) |
Nov 19, 2007 | 24.06 | 24.20 | 23.49 | 23.79 | 538,791 | -0.43(-1.76%) |
Nov 16, 2007 | 23.56 | 24.30 | 23.16 | 24.21 | 719,890 | +0.52(+2.17%) |
Nov 15, 2007 | 23.18 | 23.76 | 23.10 | 23.70 | 576,452 | +0.52(+2.22%) |
Nov 14, 2007 | 23.17 | 23.36 | 22.87 | 23.18 | 1,159,210 | +0.09(+0.38%) |
Nov 13, 2007 | 23.08 | 23.50 | 22.87 | 23.09 | 460,148 | +0.12(+0.50%) |
Nov 12, 2007 | 23.17 | 23.53 | 22.86 | 22.98 | 580,505 | -0.20(-0.88%) |
Nov 09, 2007 | 23.26 | 23.39 | 22.73 | 23.18 | 650,761 | -0.24(-1.02%) |
Nov 08, 2007 | 23.08 | 23.53 | 22.84 | 23.42 | 726,645 | +0.52(+2.25%) |
Nov 07, 2007 | 23.25 | 23.39 | 22.85 | 22.91 | 715,161 | -0.64(-2.72%) |
Nov 06, 2007 | 22.91 | 23.59 | 22.59 | 23.55 | 583,149 | +0.52(+2.28%) |
Nov 05, 2007 | 22.65 | 23.23 | 22.57 | 23.02 | 530,944 | +0.01(+0.04%) |
Nov 02, 2007 | 23.45 | 23.47 | 22.67 | 23.01 | 808,159 | -0.32(-1.37%) |
Nov 01, 2007 | 24.05 | 24.21 | 23.22 | 23.33 | 625,316 | -0.96(-3.95%) |
Oct 31, 2007 | 24.29 | 24.43 | 23.87 | 24.29 | 727,321 | +0.17(+0.70%) |
Oct 30, 2007 | 24.36 | 25.07 | 24.07 | 24.12 | 1,019,600 | -0.28(-1.13%) |
Oct 29, 2007 | 24.54 | 24.57 | 24.10 | 24.40 | 651,098 | -0.10(-0.40%) |
Oct 26, 2007 | 24.63 | 25.06 | 24.39 | 24.50 | 791,834 | -0.05(-0.22%) |
Oct 25, 2007 | 23.63 | 24.60 | 23.29 | 24.55 | 1,211,113 | +0.72(+3.02%) |
Oct 24, 2007 | 26.16 | 26.16 | 23.28 | 23.83 | 3,846,696 | -5.13(-17.72%) |
Oct 23, 2007 | 29.14 | 29.19 | 27.98 | 28.96 | 601,897 | +0.21(+0.74%) |
Oct 22, 2007 | 28.16 | 28.80 | 28.02 | 28.75 | 676,881 | +0.29(+1.03%) |
Oct 19, 2007 | 28.92 | 29.11 | 28.41 | 28.46 | 910,052 | -0.50(-1.72%) |
Oct 18, 2007 | 28.89 | 29.23 | 28.74 | 28.95 | 990,327 | -0.10(-0.34%) |
Oct 17, 2007 | 28.87 | 29.50 | 28.55 | 29.05 | 668,212 | +0.41(+1.43%) |
Oct 16, 2007 | 27.91 | 28.72 | 27.84 | 28.64 | 846,102 | +0.84(+3.04%) |
Oct 15, 2007 | 27.59 | 27.80 | 27.31 | 27.80 | 563,842 | +0.32(+1.16%) |
Oct 12, 2007 | 27.11 | 27.79 | 27.11 | 27.48 | 769,316 | +0.36(+1.31%) |
Oct 11, 2007 | 27.38 | 27.53 | 26.97 | 27.13 | 600,884 | -0.07(-0.26%) |
Oct 10, 2007 | 27.21 | 27.36 | 26.86 | 27.20 | 513,741 | +0.04(+0.16%) |
Oct 09, 2007 | 26.84 | 27.27 | 26.81 | 27.15 | 605,388 | +0.51(+1.90%) |
Oct 08, 2007 | 26.20 | 27.47 | 26.19 | 26.65 | 571,611 | +0.63(+2.42%) |
Oct 05, 2007 | 26.15 | 26.45 | 25.83 | 26.02 | 705,141 | +0.14(+0.55%) |
Oct 04, 2007 | 25.86 | 26.00 | 25.38 | 25.87 | 477,487 | +0.22(+0.87%) |
Oct 03, 2007 | 25.70 | 25.94 | 25.65 | 25.65 | 348,911 | -0.19(-0.72%) |
Oct 02, 2007 | 25.78 | 26.05 | 25.70 | 25.84 | 431,889 | +0.00(+0.00%) |