Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.58 | 21.01 | 20.47 | 20.58 | 678,927 | +0.03(+0.17%) |
Dec 28, 2007 | 21.73 | 21.85 | 20.44 | 20.55 | 583,466 | -1.14(-5.24%) |
Dec 27, 2007 | 21.66 | 21.97 | 21.31 | 21.68 | 575,456 | +0.00(+0.00%) |
Dec 26, 2007 | 22.71 | 22.71 | 21.66 | 21.68 | 606,412 | -0.96(-4.25%) |
Dec 24, 2007 | 22.73 | 22.88 | 22.61 | 22.64 | 202,627 | -0.05(-0.23%) |
Dec 21, 2007 | 23.42 | 23.48 | 22.57 | 22.70 | 576,725 | -0.34(-1.47%) |
Dec 20, 2007 | 22.95 | 23.10 | 22.37 | 23.03 | 306,248 | +0.49(+2.15%) |
Dec 19, 2007 | 22.66 | 22.91 | 22.32 | 22.55 | 383,583 | +0.12(+0.54%) |
Dec 18, 2007 | 21.89 | 22.46 | 21.54 | 22.43 | 405,081 | +0.76(+3.52%) |
Dec 17, 2007 | 21.43 | 21.92 | 21.43 | 21.67 | 526,011 | +0.05(+0.24%) |
Dec 14, 2007 | 22.24 | 22.25 | 21.58 | 21.61 | 285,016 | -1.14(-5.03%) |
Dec 13, 2007 | 22.65 | 23.06 | 22.32 | 22.76 | 401,792 | -0.17(-0.76%) |
Dec 12, 2007 | 24.60 | 24.97 | 22.66 | 22.93 | 463,065 | -1.18(-4.89%) |
Dec 11, 2007 | 24.40 | 24.90 | 24.09 | 24.11 | 548,523 | -0.22(-0.89%) |
Dec 10, 2007 | 24.28 | 24.69 | 23.77 | 24.33 | 235,859 | -0.04(-0.18%) |
Dec 07, 2007 | 23.68 | 24.53 | 23.65 | 24.37 | 588,193 | +0.80(+3.38%) |
Dec 06, 2007 | 22.72 | 23.59 | 22.65 | 23.57 | 280,400 | +0.85(+3.74%) |
Dec 05, 2007 | 23.03 | 23.15 | 22.72 | 22.72 | 516,145 | +0.17(+0.77%) |
Dec 04, 2007 | 22.57 | 22.76 | 22.32 | 22.55 | 318,595 | -0.27(-1.18%) |
Dec 03, 2007 | 23.27 | 23.28 | 22.48 | 22.82 | 706,656 | -0.48(-2.05%) |
Nov 30, 2007 | 23.46 | 24.06 | 23.23 | 23.29 | 638,282 | +0.27(+1.17%) |
Nov 29, 2007 | 23.63 | 23.88 | 22.67 | 23.03 | 493,297 | -0.71(-2.99%) |
Nov 28, 2007 | 22.45 | 24.12 | 22.45 | 23.74 | 590,687 | +1.29(+5.75%) |
Nov 27, 2007 | 22.58 | 23.01 | 21.95 | 22.45 | 677,186 | -0.02(-0.08%) |
Nov 26, 2007 | 24.35 | 24.35 | 22.41 | 22.46 | 537,261 | -1.90(-7.79%) |
Nov 23, 2007 | 23.31 | 24.54 | 23.31 | 24.36 | 170,614 | +1.27(+5.52%) |
Nov 21, 2007 | 23.49 | 23.57 | 22.77 | 23.09 | 384,599 | -0.63(-2.67%) |
Nov 20, 2007 | 24.37 | 24.37 | 23.08 | 23.72 | 528,607 | -0.41(-1.69%) |
Nov 19, 2007 | 25.07 | 25.11 | 24.09 | 24.13 | 742,382 | -1.14(-4.53%) |
Nov 16, 2007 | 26.03 | 26.18 | 24.64 | 25.27 | 771,506 | -0.79(-3.03%) |
Nov 15, 2007 | 25.73 | 26.32 | 25.14 | 26.06 | 716,233 | +0.19(+0.74%) |
Nov 14, 2007 | 26.84 | 26.93 | 25.77 | 25.87 | 641,113 | -0.79(-2.96%) |
Nov 13, 2007 | 25.70 | 26.70 | 25.58 | 26.66 | 565,648 | +1.22(+4.80%) |
Nov 12, 2007 | 25.21 | 26.15 | 25.13 | 25.44 | 486,028 | +0.29(+1.17%) |
Nov 09, 2007 | 24.98 | 25.60 | 24.48 | 25.14 | 693,963 | -0.12(-0.48%) |
Nov 08, 2007 | 24.21 | 25.31 | 23.96 | 25.26 | 880,666 | +1.17(+4.86%) |
Nov 07, 2007 | 24.85 | 24.95 | 24.02 | 24.09 | 655,768 | -1.18(-4.66%) |
Nov 06, 2007 | 25.99 | 26.30 | 24.79 | 25.27 | 794,468 | -0.36(-1.42%) |
Nov 05, 2007 | 25.61 | 25.76 | 25.07 | 25.63 | 746,119 | -0.21(-0.80%) |
Nov 02, 2007 | 26.40 | 26.62 | 25.64 | 25.84 | 905,821 | -0.55(-2.10%) |
Nov 01, 2007 | 26.61 | 26.64 | 26.17 | 26.40 | 899,321 | -0.51(-1.90%) |
Oct 31, 2007 | 27.31 | 27.44 | 26.48 | 26.91 | 1,118,026 | -0.34(-1.24%) |
Oct 30, 2007 | 27.29 | 28.14 | 25.88 | 27.25 | 1,294,690 | -0.83(-2.96%) |
Oct 29, 2007 | 28.04 | 28.08 | 27.34 | 28.08 | 400,984 | +0.41(+1.47%) |
Oct 26, 2007 | 28.00 | 28.30 | 27.30 | 27.67 | 497,336 | -0.10(-0.34%) |
Oct 25, 2007 | 28.22 | 28.31 | 27.43 | 27.77 | 606,381 | -0.40(-1.42%) |
Oct 24, 2007 | 27.09 | 28.19 | 27.07 | 28.16 | 761,236 | +0.91(+3.34%) |
Oct 23, 2007 | 27.74 | 27.74 | 26.78 | 27.26 | 420,947 | -0.34(-1.22%) |
Oct 22, 2007 | 26.38 | 27.82 | 26.38 | 27.59 | 768,736 | +0.93(+3.48%) |
Oct 19, 2007 | 27.32 | 27.44 | 26.65 | 26.67 | 802,084 | -0.81(-2.93%) |
Oct 18, 2007 | 27.65 | 27.71 | 27.11 | 27.47 | 682,308 | -0.40(-1.43%) |
Oct 17, 2007 | 28.60 | 28.70 | 27.52 | 27.87 | 709,540 | -0.47(-1.65%) |
Oct 16, 2007 | 28.89 | 29.02 | 28.27 | 28.34 | 469,757 | -0.75(-2.56%) |
Oct 15, 2007 | 30.14 | 30.14 | 28.55 | 29.08 | 568,994 | -1.12(-3.70%) |
Oct 12, 2007 | 30.10 | 30.66 | 29.92 | 30.20 | 390,945 | +0.09(+0.29%) |
Oct 11, 2007 | 30.04 | 30.55 | 29.81 | 30.11 | 1,155,066 | +0.16(+0.55%) |
Oct 10, 2007 | 29.99 | 30.24 | 29.57 | 29.95 | 337,057 | -0.14(-0.46%) |
Oct 09, 2007 | 29.95 | 30.19 | 29.75 | 30.09 | 228,936 | +0.10(+0.35%) |
Oct 08, 2007 | 30.08 | 30.21 | 29.71 | 29.98 | 255,707 | -0.17(-0.57%) |
Oct 05, 2007 | 29.80 | 30.35 | 29.67 | 30.16 | 360,251 | +0.68(+2.32%) |
Oct 04, 2007 | 29.91 | 29.91 | 29.04 | 29.47 | 329,095 | -0.31(-1.05%) |
Oct 03, 2007 | 29.92 | 29.97 | 29.34 | 29.79 | 688,770 | -0.30(-1.01%) |
Oct 02, 2007 | 29.51 | 30.11 | 29.46 | 30.09 | 466,988 | +0.56(+1.91%) |