Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.65 | 24.78 | 23.86 | 23.92 | 952,514 | -0.74(-2.99%) |
Dec 28, 2007 | 24.36 | 24.81 | 24.29 | 24.65 | 1,157,061 | +0.22(+0.90%) |
Dec 27, 2007 | 24.85 | 24.89 | 23.95 | 24.43 | 1,825,707 | -0.53(-2.12%) |
Dec 26, 2007 | 24.88 | 25.00 | 24.41 | 24.96 | 706,689 | +0.37(+1.50%) |
Dec 24, 2007 | 24.14 | 24.60 | 24.14 | 24.59 | 1,072,963 | +0.73(+3.06%) |
Dec 21, 2007 | 22.54 | 23.92 | 22.54 | 23.86 | 2,891,169 | +1.23(+5.41%) |
Dec 20, 2007 | 22.56 | 23.11 | 22.24 | 22.64 | 1,622,111 | +0.17(+0.78%) |
Dec 19, 2007 | 22.95 | 22.95 | 22.12 | 22.46 | 1,396,933 | -0.24(-1.06%) |
Dec 18, 2007 | 23.11 | 23.11 | 22.24 | 22.70 | 1,721,778 | +0.09(+0.39%) |
Dec 17, 2007 | 23.38 | 23.58 | 22.47 | 22.62 | 1,832,903 | -0.99(-4.20%) |
Dec 14, 2007 | 23.78 | 23.95 | 22.97 | 23.61 | 1,477,133 | -0.25(-1.07%) |
Dec 13, 2007 | 25.09 | 25.09 | 23.52 | 23.86 | 1,724,594 | -1.29(-5.11%) |
Dec 12, 2007 | 25.52 | 25.70 | 24.78 | 25.15 | 1,505,652 | +0.26(+1.05%) |
Dec 11, 2007 | 26.22 | 26.28 | 24.80 | 24.89 | 1,278,923 | -1.35(-5.16%) |
Dec 10, 2007 | 26.78 | 26.78 | 26.13 | 26.24 | 1,112,292 | +0.17(+0.64%) |
Dec 07, 2007 | 25.49 | 26.72 | 25.49 | 26.07 | 1,888,391 | +0.86(+3.40%) |
Dec 06, 2007 | 24.18 | 25.37 | 23.64 | 25.22 | 1,758,659 | +1.20(+4.99%) |
Dec 05, 2007 | 23.93 | 24.31 | 23.80 | 24.02 | 1,689,861 | +0.25(+1.04%) |
Dec 04, 2007 | 24.67 | 24.67 | 23.63 | 23.77 | 1,765,677 | -1.35(-5.36%) |
Dec 03, 2007 | 25.32 | 25.50 | 24.35 | 25.12 | 1,659,757 | -0.48(-1.86%) |
Nov 30, 2007 | 24.27 | 25.67 | 24.27 | 25.59 | 2,515,345 | +1.56(+6.49%) |
Nov 29, 2007 | 24.04 | 24.13 | 23.38 | 24.03 | 1,988,101 | -0.33(-1.37%) |
Nov 28, 2007 | 24.01 | 24.59 | 23.36 | 24.37 | 2,887,230 | +0.96(+4.12%) |
Nov 27, 2007 | 23.77 | 23.77 | 22.62 | 23.40 | 3,440,258 | -0.70(-2.89%) |
Nov 26, 2007 | 25.76 | 25.76 | 24.00 | 24.10 | 2,403,937 | -1.25(-4.92%) |
Nov 23, 2007 | 25.31 | 25.43 | 24.97 | 25.34 | 1,657,053 | +0.20(+0.80%) |
Nov 21, 2007 | 26.27 | 26.27 | 24.89 | 25.14 | 3,513,878 | -1.41(-5.30%) |
Nov 20, 2007 | 27.27 | 27.27 | 25.85 | 26.55 | 3,241,269 | -0.19(-0.70%) |
Nov 19, 2007 | 28.03 | 28.03 | 26.57 | 26.74 | 1,951,756 | -1.47(-5.22%) |
Nov 16, 2007 | 28.41 | 28.53 | 27.59 | 28.21 | 1,561,442 | +0.17(+0.60%) |
Nov 15, 2007 | 29.79 | 29.79 | 27.71 | 28.04 | 1,869,851 | -1.86(-6.23%) |
Nov 14, 2007 | 29.48 | 30.47 | 29.48 | 29.90 | 1,219,781 | +0.76(+2.62%) |
Nov 13, 2007 | 29.05 | 29.59 | 28.32 | 29.14 | 1,945,821 | +0.41(+1.42%) |
Nov 12, 2007 | 31.16 | 31.16 | 28.71 | 28.73 | 2,101,403 | -2.97(-9.38%) |
Nov 09, 2007 | 31.10 | 32.30 | 30.96 | 31.71 | 1,426,302 | +0.25(+0.79%) |
Nov 08, 2007 | 32.55 | 32.98 | 30.61 | 31.46 | 2,130,145 | -0.11(-0.34%) |
Nov 07, 2007 | 32.58 | 33.34 | 31.42 | 31.57 | 1,216,145 | -1.71(-5.13%) |
Nov 06, 2007 | 32.36 | 33.37 | 32.17 | 33.27 | 1,035,068 | +1.94(+6.20%) |
Nov 05, 2007 | 32.37 | 32.37 | 30.76 | 31.33 | 1,353,470 | -1.18(-3.63%) |
Nov 02, 2007 | 32.90 | 32.92 | 32.11 | 32.51 | 1,168,508 | +0.38(+1.17%) |
Nov 01, 2007 | 33.04 | 33.04 | 31.88 | 32.13 | 947,677 | -1.35(-4.04%) |
Oct 31, 2007 | 33.07 | 33.56 | 32.62 | 33.49 | 1,388,443 | +1.03(+3.18%) |
Oct 30, 2007 | 33.27 | 33.42 | 32.42 | 32.46 | 1,378,439 | -1.70(-4.98%) |
Oct 29, 2007 | 33.49 | 34.37 | 33.47 | 34.16 | 1,402,478 | +0.91(+2.74%) |
Oct 26, 2007 | 33.35 | 33.35 | 32.88 | 33.25 | 859,135 | +0.37(+1.12%) |
Oct 25, 2007 | 33.68 | 33.88 | 32.40 | 32.88 | 1,018,898 | -0.34(-1.03%) |
Oct 24, 2007 | 32.76 | 33.34 | 32.06 | 33.22 | 1,504,159 | +0.27(+0.81%) |
Oct 23, 2007 | 32.56 | 32.96 | 32.32 | 32.95 | 871,677 | +1.33(+4.19%) |
Oct 22, 2007 | 31.31 | 31.87 | 31.18 | 31.63 | 1,164,028 | -0.69(-2.13%) |
Oct 19, 2007 | 33.49 | 33.49 | 32.05 | 32.32 | 1,298,557 | -0.55(-1.67%) |
Oct 18, 2007 | 32.21 | 33.18 | 31.92 | 32.86 | 1,266,456 | +0.45(+1.38%) |
Oct 17, 2007 | 33.08 | 33.09 | 31.71 | 32.42 | 1,422,784 | -0.22(-0.68%) |
Oct 16, 2007 | 34.30 | 34.30 | 32.44 | 32.64 | 1,533,872 | -1.96(-5.65%) |
Oct 15, 2007 | 35.40 | 35.62 | 34.35 | 34.59 | 1,162,087 | -0.64(-1.82%) |
Oct 12, 2007 | 35.14 | 35.34 | 34.69 | 35.24 | 767,160 | +0.38(+1.08%) |
Oct 11, 2007 | 35.44 | 36.03 | 34.30 | 34.86 | 1,362,463 | -0.02(-0.06%) |
Oct 10, 2007 | 34.63 | 35.33 | 34.30 | 34.88 | 1,219,572 | +0.57(+1.66%) |
Oct 09, 2007 | 33.28 | 34.61 | 32.76 | 34.31 | 1,374,706 | +1.25(+3.77%) |
Oct 08, 2007 | 33.66 | 33.66 | 32.99 | 33.07 | 511,091 | -0.73(-2.16%) |
Oct 05, 2007 | 32.90 | 34.35 | 32.66 | 33.80 | 1,414,274 | +1.64(+5.10%) |
Oct 04, 2007 | 32.34 | 32.61 | 32.07 | 32.15 | 653,385 | -0.11(-0.33%) |
Oct 03, 2007 | 32.57 | 33.02 | 32.21 | 32.26 | 677,722 | -0.38(-1.17%) |
Oct 02, 2007 | 33.06 | 33.26 | 32.13 | 32.64 | 663,687 | -0.55(-1.65%) |