Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.77 | 25.87 | 24.88 | 25.39 | 134,096 | -0.17(-0.65%) |
Dec 28, 2007 | 26.21 | 26.21 | 25.55 | 25.56 | 134,636 | -0.71(-2.70%) |
Dec 27, 2007 | 24.43 | 26.31 | 24.43 | 26.26 | 407,847 | +1.26(+5.05%) |
Dec 26, 2007 | 25.07 | 25.07 | 24.35 | 25.00 | 267,575 | +0.11(+0.43%) |
Dec 24, 2007 | 24.11 | 25.26 | 24.11 | 24.89 | 168,366 | +1.04(+4.36%) |
Dec 21, 2007 | 24.10 | 24.10 | 23.20 | 23.85 | 554,911 | -0.19(-0.81%) |
Dec 20, 2007 | 24.10 | 25.42 | 23.80 | 24.05 | 491,558 | -0.35(-1.43%) |
Dec 19, 2007 | 23.60 | 24.81 | 23.12 | 24.40 | 417,830 | +1.14(+4.89%) |
Dec 18, 2007 | 24.41 | 24.66 | 22.63 | 23.26 | 390,249 | -1.02(-4.20%) |
Dec 17, 2007 | 25.42 | 25.42 | 24.12 | 24.28 | 172,174 | -0.91(-3.62%) |
Dec 14, 2007 | 25.34 | 26.84 | 24.87 | 25.20 | 441,294 | -0.40(-1.56%) |
Dec 13, 2007 | 24.78 | 25.67 | 24.49 | 25.59 | 266,649 | +0.93(+3.78%) |
Dec 12, 2007 | 24.70 | 24.78 | 24.20 | 24.66 | 263,047 | +0.37(+1.52%) |
Dec 11, 2007 | 24.21 | 24.88 | 24.06 | 24.29 | 272,552 | +0.07(+0.28%) |
Dec 10, 2007 | 24.28 | 24.65 | 23.85 | 24.22 | 214,369 | +0.22(+0.93%) |
Dec 07, 2007 | 23.42 | 24.25 | 23.42 | 24.00 | 200,064 | +0.26(+1.11%) |
Dec 06, 2007 | 23.07 | 24.10 | 22.87 | 23.74 | 365,035 | +0.68(+2.95%) |
Dec 05, 2007 | 22.83 | 23.50 | 22.56 | 23.06 | 555,631 | +0.31(+1.37%) |
Dec 04, 2007 | 22.74 | 22.83 | 22.47 | 22.75 | 227,130 | +0.01(+0.04%) |
Dec 03, 2007 | 23.37 | 23.37 | 22.48 | 22.74 | 307,197 | -0.41(-1.76%) |
Nov 30, 2007 | 22.30 | 23.31 | 21.68 | 23.15 | 710,208 | +0.81(+3.61%) |
Nov 29, 2007 | 22.88 | 23.16 | 22.18 | 22.34 | 362,369 | -0.32(-1.41%) |
Nov 28, 2007 | 21.52 | 22.95 | 21.52 | 22.66 | 376,376 | +1.03(+4.76%) |
Nov 27, 2007 | 21.38 | 21.70 | 21.03 | 21.63 | 325,310 | +0.25(+1.18%) |
Nov 26, 2007 | 21.93 | 22.35 | 21.34 | 21.38 | 166,118 | -0.23(-1.08%) |
Nov 23, 2007 | 21.76 | 22.21 | 21.08 | 21.61 | 117,882 | +0.17(+0.82%) |
Nov 21, 2007 | 21.55 | 21.81 | 21.30 | 21.44 | 177,937 | +0.02(+0.09%) |
Nov 20, 2007 | 21.34 | 22.02 | 21.25 | 21.42 | 349,598 | +0.02(+0.09%) |
Nov 19, 2007 | 21.14 | 21.49 | 21.14 | 21.40 | 307,094 | +0.04(+0.18%) |
Nov 16, 2007 | 20.82 | 21.48 | 20.60 | 21.36 | 267,678 | +0.67(+3.24%) |
Nov 15, 2007 | 20.98 | 20.98 | 20.31 | 20.69 | 259,651 | -0.04(-0.19%) |
Nov 14, 2007 | 21.45 | 21.62 | 20.48 | 20.73 | 434,810 | -0.61(-2.87%) |
Nov 13, 2007 | 22.06 | 22.27 | 20.42 | 21.34 | 549,971 | -0.53(-2.44%) |
Nov 12, 2007 | 22.91 | 22.91 | 21.74 | 21.87 | 467,064 | -0.91(-4.01%) |
Nov 09, 2007 | 22.30 | 23.57 | 22.30 | 22.79 | 441,417 | +0.20(+0.90%) |
Nov 08, 2007 | 21.86 | 22.69 | 21.62 | 22.58 | 790,609 | +0.99(+4.59%) |
Nov 07, 2007 | 20.96 | 22.13 | 20.42 | 21.59 | 879,223 | +0.65(+3.11%) |
Nov 06, 2007 | 22.92 | 22.92 | 20.39 | 20.94 | 1,078,433 | -2.00(-8.72%) |
Nov 05, 2007 | 23.08 | 23.30 | 22.76 | 22.94 | 274,574 | -0.13(-0.55%) |
Nov 02, 2007 | 22.35 | 23.88 | 22.09 | 23.07 | 410,729 | +0.63(+2.81%) |
Nov 01, 2007 | 22.40 | 23.11 | 22.20 | 22.44 | 216,530 | -0.41(-1.79%) |
Oct 31, 2007 | 22.83 | 23.20 | 22.50 | 22.84 | 425,651 | -0.01(-0.04%) |
Oct 30, 2007 | 23.95 | 24.49 | 22.78 | 22.85 | 918,814 | -0.11(-0.47%) |
Oct 29, 2007 | 22.11 | 23.07 | 22.03 | 22.96 | 381,192 | +1.20(+5.49%) |
Oct 26, 2007 | 22.39 | 22.45 | 21.62 | 21.77 | 375,429 | -0.29(-1.32%) |
Oct 25, 2007 | 21.38 | 22.14 | 21.29 | 22.06 | 287,438 | +0.75(+3.51%) |
Oct 24, 2007 | 20.41 | 21.37 | 20.41 | 21.31 | 287,644 | +0.68(+3.30%) |
Oct 23, 2007 | 21.09 | 21.14 | 20.31 | 20.63 | 326,957 | -0.40(-1.89%) |
Oct 22, 2007 | 21.45 | 21.50 | 20.34 | 21.03 | 251,521 | -0.44(-2.04%) |
Oct 19, 2007 | 22.06 | 22.27 | 21.33 | 21.46 | 446,645 | -0.83(-3.71%) |
Oct 18, 2007 | 21.13 | 22.35 | 20.99 | 22.29 | 493,471 | +1.32(+6.30%) |
Oct 17, 2007 | 21.19 | 21.52 | 20.56 | 20.97 | 617,379 | -0.17(-0.83%) |
Oct 16, 2007 | 20.65 | 21.22 | 20.42 | 21.14 | 802,933 | +0.74(+3.62%) |
Oct 15, 2007 | 20.54 | 20.68 | 20.02 | 20.41 | 540,091 | +0.36(+1.79%) |
Oct 12, 2007 | 19.82 | 20.59 | 19.82 | 20.05 | 304,830 | +0.08(+0.39%) |
Oct 11, 2007 | 20.97 | 21.12 | 19.68 | 19.97 | 599,472 | -0.50(-2.42%) |
Oct 10, 2007 | 20.70 | 20.83 | 19.99 | 20.46 | 970,683 | -0.13(-0.61%) |
Oct 09, 2007 | 20.41 | 21.03 | 20.31 | 20.59 | 378,105 | +0.33(+1.63%) |
Oct 08, 2007 | 20.17 | 20.46 | 19.96 | 20.26 | 417,315 | -0.06(-0.29%) |
Oct 05, 2007 | 19.87 | 20.47 | 19.77 | 20.32 | 522,699 | +0.46(+2.30%) |
Oct 04, 2007 | 18.95 | 20.22 | 18.94 | 19.86 | 482,768 | +0.89(+4.71%) |
Oct 03, 2007 | 18.70 | 19.12 | 18.57 | 18.97 | 857,786 | +0.26(+1.40%) |
Oct 02, 2007 | 18.12 | 19.39 | 18.04 | 18.70 | 897,922 | +0.67(+3.72%) |