Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.50 | 32.95 | 32.50 | 32.50 | 1,223 | +0.90(+2.85%) |
Dec 28, 2007 | 31.60 | 31.60 | 31.55 | 31.60 | 1,400 | +0.35(+1.12%) |
Dec 27, 2007 | 32.25 | 31.25 | 31.00 | 31.25 | 5,219 | -1.00(-3.10%) |
Dec 26, 2007 | 32.25 | 32.30 | 30.75 | 32.25 | 43,900 | -0.40(-1.23%) |
Dec 24, 2007 | 32.65 | 32.65 | 32.60 | 32.65 | 2,600 | +0.25(+0.77%) |
Dec 21, 2007 | 32.40 | 32.45 | 32.05 | 32.40 | 8,720 | +0.15(+0.47%) |
Dec 20, 2007 | 32.25 | 32.25 | 31.85 | 32.25 | 1,731 | +0.15(+0.47%) |
Dec 19, 2007 | 31.00 | 32.10 | 31.25 | 32.10 | 6,764 | +1.10(+3.55%) |
Dec 18, 2007 | 31.00 | 31.05 | 30.50 | 31.00 | 18,404 | +1.45(+4.91%) |
Dec 17, 2007 | 30.10 | 30.00 | 29.55 | 29.55 | 2,950 | -0.55(-1.83%) |
Dec 14, 2007 | 30.10 | 30.40 | 30.05 | 30.10 | 15,915 | -1.35(-4.29%) |
Dec 13, 2007 | 30.75 | 31.45 | 30.80 | 31.45 | 4,631 | +0.70(+2.28%) |
Dec 12, 2007 | 30.75 | 30.75 | 30.23 | 30.75 | 69,780 | +1.39(+4.73%) |
Dec 11, 2007 | 29.36 | 29.95 | 29.36 | 29.36 | 12,284 | +0.36(+1.24%) |
Dec 10, 2007 | 29.00 | 29.35 | 28.95 | 29.00 | 2,123 | -0.20(-0.68%) |
Dec 07, 2007 | 28.23 | 29.20 | 28.70 | 29.20 | 7,844 | +0.97(+3.44%) |
Dec 06, 2007 | 28.10 | 28.60 | 28.03 | 28.23 | 10,456 | +0.13(+0.46%) |
Dec 05, 2007 | 28.10 | 28.10 | 27.85 | 28.10 | 8,513 | +0.45(+1.63%) |
Dec 04, 2007 | 27.65 | 27.65 | 27.35 | 27.65 | 940 | +0.40(+1.47%) |
Dec 03, 2007 | 27.25 | 27.60 | 27.20 | 27.25 | 3,465 | +0.24(+0.89%) |
Nov 30, 2007 | 26.10 | 27.01 | 26.75 | 27.01 | 5,887 | +0.91(+3.49%) |
Nov 29, 2007 | 26.25 | 26.25 | 25.85 | 26.10 | 1,400 | -0.15(-0.57%) |
Nov 28, 2007 | 26.25 | 26.25 | 25.95 | 26.25 | 5,200 | +0.30(+1.16%) |
Nov 27, 2007 | 25.95 | 25.95 | 25.50 | 25.95 | 1,575 | +0.20(+0.78%) |
Nov 26, 2007 | 25.75 | 25.75 | 25.60 | 25.75 | 580 | +0.05(+0.19%) |
Nov 23, 2007 | 25.65 | 25.70 | 25.65 | 25.70 | 1,200 | +0.05(+0.19%) |
Nov 21, 2007 | 25.65 | 25.65 | 25.65 | 25.65 | 6,100 | +0.00(+0.00%) |
Nov 20, 2007 | 25.65 | 25.65 | 25.65 | 25.65 | 2,657 | +0.15(+0.59%) |
Nov 19, 2007 | 25.50 | 25.95 | 25.50 | 25.50 | 37,976 | -0.25(-0.97%) |
Nov 16, 2007 | 25.75 | 25.75 | 25.75 | 25.75 | 501 | +0.05(+0.19%) |
Nov 15, 2007 | 25.70 | 26.05 | 25.70 | 25.70 | 10,225 | -0.35(-1.34%) |
Nov 14, 2007 | 25.30 | 26.05 | 25.95 | 26.05 | 1,332 | +0.75(+2.96%) |
Nov 13, 2007 | 25.65 | 25.80 | 25.30 | 25.30 | 9,367 | -0.35(-1.36%) |
Nov 12, 2007 | 25.65 | 25.95 | 25.65 | 25.65 | 18,325 | -0.35(-1.35%) |
Nov 09, 2007 | 26.00 | 26.15 | 25.80 | 26.00 | 4,320 | -0.05(-0.19%) |
Nov 08, 2007 | 26.05 | 26.10 | 25.50 | 26.05 | 1,828 | +0.30(+1.17%) |
Nov 07, 2007 | 25.75 | 26.00 | 25.45 | 25.75 | 24,600 | -0.20(-0.77%) |
Nov 06, 2007 | 25.95 | 25.95 | 25.50 | 25.95 | 12,927 | +0.80(+3.18%) |
Nov 05, 2007 | 25.40 | 25.15 | 24.65 | 25.15 | 11,474 | -0.25(-0.98%) |
Nov 02, 2007 | 25.40 | 25.40 | 24.85 | 25.40 | 15,756 | +1.15(+4.74%) |
Nov 01, 2007 | 24.25 | 24.55 | 23.95 | 24.25 | 23,771 | +0.00(+0.00%) |
Oct 31, 2007 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 24.32 | 24.60 | 24.25 | 24.25 | 1,832 | -0.07(-0.29%) |
Oct 29, 2007 | 23.90 | 24.35 | 24.00 | 24.32 | 15,030 | +0.42(+1.76%) |
Oct 26, 2007 | 23.90 | 24.00 | 23.80 | 23.90 | 8,030 | +0.65(+2.80%) |
Oct 25, 2007 | 23.25 | 23.80 | 23.25 | 23.25 | 950 | -0.05(-0.21%) |
Oct 24, 2007 | 23.75 | 23.55 | 23.25 | 23.30 | 21,000 | -0.45(-1.89%) |
Oct 23, 2007 | 23.75 | 23.90 | 23.35 | 23.75 | 2,607 | +0.40(+1.71%) |
Oct 19, 2007 | 23.35 | 23.35 | 23.35 | 23.35 | 300 | +0.30(+1.30%) |
Oct 18, 2007 | 23.05 | 23.20 | 22.75 | 23.05 | 13,100 | -0.60(-2.54%) |
Oct 17, 2007 | 23.65 | 23.65 | 23.45 | 23.65 | 1,110 | +0.15(+0.64%) |
Oct 16, 2007 | 23.50 | 23.50 | 23.30 | 23.50 | 4,155 | +0.10(+0.43%) |
Oct 15, 2007 | 23.40 | 23.65 | 23.05 | 23.40 | 11,463 | -0.15(-0.64%) |
Oct 12, 2007 | 23.55 | 23.55 | 23.45 | 23.55 | 6,120 | +0.75(+3.29%) |
Oct 11, 2007 | 22.80 | 22.85 | 22.42 | 22.80 | 5,246 | +0.05(+0.22%) |
Oct 10, 2007 | 22.75 | 22.80 | 22.40 | 22.75 | 2,454 | +0.50(+2.25%) |
Oct 09, 2007 | 22.25 | 22.66 | 22.20 | 22.25 | 74,315 | +0.95(+4.46%) |
Oct 08, 2007 | 21.20 | 21.30 | 21.00 | 21.30 | 1,400 | +0.10(+0.47%) |
Oct 05, 2007 | 21.20 | 21.25 | 20.75 | 21.20 | 5,874 | +0.45(+2.17%) |
Oct 04, 2007 | 21.10 | 20.80 | 20.50 | 20.75 | 8,897 | -0.35(-1.66%) |
Oct 03, 2007 | 21.10 | 21.25 | 20.70 | 21.10 | 3,425 | -0.40(-1.86%) |
Oct 02, 2007 | 21.50 | 21.50 | 21.00 | 21.50 | 13,938 | +0.45(+2.14%) |