Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.25 | 20.67 | 20.14 | 20.25 | 690,074 | +0.03(+0.17%) |
Dec 28, 2007 | 21.38 | 21.49 | 20.11 | 20.22 | 593,046 | -1.12(-5.24%) |
Dec 27, 2007 | 21.31 | 21.61 | 20.97 | 21.33 | 584,904 | +0.00(+0.00%) |
Dec 26, 2007 | 22.34 | 22.34 | 21.31 | 21.33 | 616,368 | -0.95(-4.25%) |
Dec 24, 2007 | 22.36 | 22.51 | 22.24 | 22.28 | 205,953 | -0.05(-0.23%) |
Dec 21, 2007 | 23.04 | 23.10 | 22.20 | 22.33 | 586,194 | -0.33(-1.47%) |
Dec 20, 2007 | 22.58 | 22.72 | 22.01 | 22.66 | 311,276 | +0.48(+2.15%) |
Dec 19, 2007 | 22.30 | 22.54 | 21.96 | 22.19 | 389,881 | +0.12(+0.54%) |
Dec 18, 2007 | 21.54 | 22.10 | 21.19 | 22.07 | 411,731 | +0.75(+3.52%) |
Dec 17, 2007 | 21.09 | 21.56 | 21.09 | 21.32 | 534,647 | +0.05(+0.24%) |
Dec 14, 2007 | 21.88 | 21.89 | 21.23 | 21.26 | 289,695 | -1.13(-5.03%) |
Dec 13, 2007 | 22.29 | 22.69 | 21.95 | 22.39 | 408,389 | -0.17(-0.76%) |
Dec 12, 2007 | 24.21 | 24.56 | 22.30 | 22.56 | 470,667 | -1.16(-4.89%) |
Dec 11, 2007 | 24.00 | 24.50 | 23.70 | 23.72 | 557,529 | -0.21(-0.89%) |
Dec 10, 2007 | 23.89 | 24.29 | 23.39 | 23.93 | 239,732 | -0.04(-0.18%) |
Dec 07, 2007 | 23.30 | 24.14 | 23.27 | 23.98 | 597,850 | +0.78(+3.38%) |
Dec 06, 2007 | 22.36 | 23.21 | 22.29 | 23.19 | 285,004 | +0.84(+3.74%) |
Dec 05, 2007 | 22.65 | 22.77 | 22.36 | 22.36 | 524,619 | +0.17(+0.77%) |
Dec 04, 2007 | 22.20 | 22.39 | 21.96 | 22.19 | 323,826 | -0.26(-1.18%) |
Dec 03, 2007 | 22.89 | 22.90 | 22.12 | 22.45 | 718,258 | -0.47(-2.05%) |
Nov 30, 2007 | 23.08 | 23.67 | 22.85 | 22.92 | 648,761 | +0.26(+1.17%) |
Nov 29, 2007 | 23.25 | 23.49 | 22.30 | 22.65 | 501,396 | -0.70(-2.99%) |
Nov 28, 2007 | 22.09 | 23.73 | 22.09 | 23.35 | 600,386 | +1.27(+5.75%) |
Nov 27, 2007 | 22.21 | 22.64 | 21.60 | 22.08 | 688,304 | -0.02(-0.08%) |
Nov 26, 2007 | 23.96 | 23.96 | 22.05 | 22.10 | 546,082 | -1.87(-7.79%) |
Nov 23, 2007 | 22.94 | 24.15 | 22.94 | 23.97 | 173,415 | +1.25(+5.52%) |
Nov 21, 2007 | 23.11 | 23.19 | 22.41 | 22.71 | 390,913 | -0.62(-2.67%) |
Nov 20, 2007 | 23.98 | 23.98 | 22.71 | 23.34 | 537,286 | -0.40(-1.69%) |
Nov 19, 2007 | 24.67 | 24.70 | 23.70 | 23.74 | 754,571 | -1.13(-4.53%) |
Nov 16, 2007 | 25.61 | 25.76 | 24.24 | 24.86 | 784,172 | -0.78(-3.03%) |
Nov 15, 2007 | 25.31 | 25.89 | 24.73 | 25.64 | 727,993 | +0.19(+0.74%) |
Nov 14, 2007 | 26.41 | 26.49 | 25.36 | 25.45 | 651,639 | -0.78(-2.96%) |
Nov 13, 2007 | 25.29 | 26.27 | 25.17 | 26.23 | 574,935 | +1.20(+4.80%) |
Nov 12, 2007 | 24.80 | 25.73 | 24.73 | 25.02 | 494,007 | +0.29(+1.17%) |
Nov 09, 2007 | 24.58 | 25.19 | 24.09 | 24.73 | 705,356 | -0.12(-0.48%) |
Nov 08, 2007 | 23.82 | 24.90 | 23.57 | 24.85 | 895,125 | +1.15(+4.86%) |
Nov 07, 2007 | 24.44 | 24.55 | 23.63 | 23.70 | 666,535 | -1.16(-4.66%) |
Nov 06, 2007 | 25.57 | 25.88 | 24.39 | 24.86 | 807,512 | -0.36(-1.42%) |
Nov 05, 2007 | 25.19 | 25.35 | 24.67 | 25.22 | 758,370 | -0.20(-0.81%) |
Nov 02, 2007 | 25.97 | 26.19 | 25.23 | 25.43 | 920,693 | -0.55(-2.10%) |
Nov 01, 2007 | 26.18 | 26.21 | 25.75 | 25.97 | 914,086 | -0.50(-1.90%) |
Oct 31, 2007 | 26.87 | 26.99 | 26.05 | 26.47 | 1,136,382 | -0.33(-1.24%) |
Oct 30, 2007 | 26.85 | 27.68 | 25.46 | 26.81 | 1,315,946 | -0.82(-2.96%) |
Oct 29, 2007 | 27.59 | 27.62 | 26.90 | 27.62 | 407,568 | +0.40(+1.47%) |
Oct 26, 2007 | 27.55 | 27.85 | 26.86 | 27.22 | 505,501 | -0.09(-0.34%) |
Oct 25, 2007 | 27.76 | 27.86 | 26.99 | 27.32 | 616,336 | -0.39(-1.42%) |
Oct 24, 2007 | 26.65 | 27.74 | 26.64 | 27.71 | 773,734 | +0.90(+3.34%) |
Oct 23, 2007 | 27.29 | 27.29 | 26.35 | 26.81 | 427,858 | -0.33(-1.23%) |
Oct 22, 2007 | 25.95 | 27.37 | 25.95 | 27.15 | 781,358 | +0.91(+3.48%) |
Oct 19, 2007 | 26.87 | 26.99 | 26.22 | 26.24 | 815,253 | -0.79(-2.93%) |
Oct 18, 2007 | 27.20 | 27.26 | 26.67 | 27.03 | 693,510 | -0.39(-1.43%) |
Oct 17, 2007 | 28.14 | 28.24 | 27.08 | 27.42 | 721,190 | -0.46(-1.65%) |
Oct 16, 2007 | 28.43 | 28.55 | 27.81 | 27.88 | 477,470 | -0.73(-2.56%) |
Oct 15, 2007 | 29.65 | 29.65 | 28.09 | 28.61 | 578,336 | -1.10(-3.70%) |
Oct 12, 2007 | 29.61 | 30.17 | 29.43 | 29.71 | 397,364 | +0.09(+0.29%) |
Oct 11, 2007 | 29.55 | 30.05 | 29.33 | 29.63 | 1,174,030 | +0.16(+0.55%) |
Oct 10, 2007 | 29.51 | 29.76 | 29.09 | 29.47 | 342,591 | -0.14(-0.46%) |
Oct 09, 2007 | 29.47 | 29.71 | 29.27 | 29.60 | 232,695 | +0.10(+0.35%) |
Oct 08, 2007 | 29.59 | 29.72 | 29.23 | 29.50 | 259,905 | -0.17(-0.57%) |
Oct 05, 2007 | 29.32 | 29.86 | 29.19 | 29.67 | 366,166 | +0.67(+2.32%) |
Oct 04, 2007 | 29.42 | 29.42 | 28.57 | 29.00 | 334,499 | -0.31(-1.05%) |
Oct 03, 2007 | 29.43 | 29.48 | 28.86 | 29.30 | 700,079 | -0.30(-1.01%) |
Oct 02, 2007 | 29.03 | 29.63 | 28.99 | 29.60 | 474,655 | +0.55(+1.91%) |