Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.75 | 27.79 | 27.00 | 27.30 | 536,803 | -0.69(-2.48%) |
Dec 28, 2007 | 27.34 | 28.19 | 27.34 | 28.00 | 572,871 | +0.60(+2.18%) |
Dec 27, 2007 | 27.95 | 27.95 | 27.32 | 27.40 | 385,746 | -0.61(-2.19%) |
Dec 26, 2007 | 27.39 | 28.09 | 27.25 | 28.01 | 507,194 | +0.62(+2.27%) |
Dec 24, 2007 | 26.91 | 27.80 | 26.91 | 27.39 | 178,074 | +0.29(+1.09%) |
Dec 21, 2007 | 25.96 | 27.42 | 25.90 | 27.10 | 1,113,576 | +1.37(+5.31%) |
Dec 20, 2007 | 24.95 | 25.76 | 24.50 | 25.73 | 503,610 | +1.00(+4.03%) |
Dec 19, 2007 | 24.17 | 24.90 | 23.92 | 24.73 | 529,086 | +0.43(+1.78%) |
Dec 18, 2007 | 23.49 | 24.53 | 23.33 | 24.30 | 597,454 | +0.80(+3.41%) |
Dec 17, 2007 | 24.57 | 24.57 | 23.48 | 23.50 | 646,620 | -1.28(-5.15%) |
Dec 14, 2007 | 24.65 | 24.95 | 24.65 | 24.77 | 373,882 | -0.20(-0.82%) |
Dec 13, 2007 | 24.89 | 25.14 | 24.58 | 24.98 | 331,920 | -0.07(-0.29%) |
Dec 12, 2007 | 24.87 | 25.40 | 24.68 | 25.05 | 484,446 | +0.30(+1.22%) |
Dec 11, 2007 | 25.44 | 25.58 | 24.65 | 24.75 | 804,638 | -0.61(-2.42%) |
Dec 10, 2007 | 25.40 | 25.77 | 25.20 | 25.36 | 398,588 | +0.39(+1.57%) |
Dec 07, 2007 | 25.12 | 25.24 | 24.80 | 24.97 | 343,502 | -0.12(-0.49%) |
Dec 06, 2007 | 24.82 | 25.34 | 24.82 | 25.09 | 579,842 | +0.15(+0.59%) |
Dec 05, 2007 | 24.96 | 25.26 | 24.72 | 24.95 | 726,729 | +0.43(+1.73%) |
Dec 04, 2007 | 24.67 | 25.09 | 24.26 | 24.52 | 987,970 | -0.43(-1.70%) |
Dec 03, 2007 | 25.09 | 25.83 | 24.94 | 24.95 | 488,402 | -0.37(-1.45%) |
Nov 30, 2007 | 26.07 | 26.29 | 25.18 | 25.31 | 498,510 | -0.43(-1.68%) |
Nov 29, 2007 | 25.99 | 26.25 | 25.57 | 25.75 | 241,306 | -0.36(-1.38%) |
Nov 28, 2007 | 25.49 | 26.16 | 25.17 | 26.11 | 630,268 | +0.94(+3.74%) |
Nov 27, 2007 | 25.26 | 25.63 | 24.98 | 25.17 | 467,200 | +0.04(+0.16%) |
Nov 26, 2007 | 25.82 | 26.31 | 25.06 | 25.13 | 501,078 | -0.43(-1.70%) |
Nov 23, 2007 | 25.56 | 25.78 | 25.13 | 25.56 | 239,470 | +0.33(+1.30%) |
Nov 21, 2007 | 26.13 | 26.92 | 25.23 | 25.23 | 721,471 | -1.00(-3.80%) |
Nov 20, 2007 | 26.43 | 26.75 | 25.47 | 26.23 | 474,960 | -0.26(-0.99%) |
Nov 19, 2007 | 27.40 | 27.51 | 26.32 | 26.49 | 482,293 | -1.17(-4.23%) |
Nov 16, 2007 | 28.18 | 28.18 | 27.28 | 27.66 | 480,287 | -0.50(-1.77%) |
Nov 15, 2007 | 28.13 | 28.31 | 27.52 | 28.16 | 656,446 | -0.13(-0.46%) |
Nov 14, 2007 | 28.30 | 28.69 | 27.83 | 28.29 | 441,575 | +0.11(+0.41%) |
Nov 13, 2007 | 28.19 | 28.28 | 27.48 | 28.18 | 523,949 | +0.13(+0.47%) |
Nov 12, 2007 | 28.47 | 28.67 | 27.92 | 28.04 | 538,829 | -0.52(-1.80%) |
Nov 09, 2007 | 27.97 | 28.82 | 27.87 | 28.56 | 485,913 | +0.01(+0.03%) |
Nov 08, 2007 | 28.62 | 28.62 | 27.51 | 28.55 | 695,686 | +0.20(+0.72%) |
Nov 07, 2007 | 28.41 | 28.73 | 28.18 | 28.35 | 442,740 | -0.57(-1.98%) |
Nov 06, 2007 | 28.39 | 28.96 | 27.39 | 28.92 | 577,518 | +0.68(+2.40%) |
Nov 05, 2007 | 27.64 | 28.62 | 27.19 | 28.24 | 1,367,438 | +0.50(+1.80%) |
Nov 02, 2007 | 28.77 | 29.64 | 26.35 | 27.74 | 1,201,391 | -1.00(-3.47%) |
Nov 01, 2007 | 29.42 | 29.93 | 28.22 | 28.74 | 894,041 | -1.29(-4.30%) |
Oct 31, 2007 | 29.39 | 30.16 | 29.10 | 30.03 | 424,272 | +0.70(+2.37%) |
Oct 30, 2007 | 29.39 | 29.82 | 29.16 | 29.34 | 558,806 | -0.22(-0.75%) |
Oct 29, 2007 | 29.55 | 29.79 | 29.06 | 29.56 | 415,466 | +0.04(+0.14%) |
Oct 26, 2007 | 28.87 | 29.70 | 28.54 | 29.52 | 508,906 | +0.99(+3.47%) |
Oct 25, 2007 | 28.68 | 28.90 | 28.01 | 28.53 | 547,554 | -0.24(-0.82%) |
Oct 24, 2007 | 28.64 | 28.88 | 28.09 | 28.76 | 636,224 | -0.05(-0.17%) |
Oct 23, 2007 | 28.49 | 29.01 | 28.30 | 28.81 | 611,764 | +0.48(+1.70%) |
Oct 22, 2007 | 27.85 | 28.44 | 27.71 | 28.33 | 795,464 | +0.04(+0.14%) |
Oct 19, 2007 | 29.75 | 29.80 | 28.29 | 28.29 | 612,497 | -1.51(-5.08%) |
Oct 18, 2007 | 29.24 | 30.07 | 28.94 | 29.80 | 625,339 | +0.56(+1.93%) |
Oct 17, 2007 | 29.51 | 29.56 | 28.90 | 29.24 | 745,931 | +0.07(+0.22%) |
Oct 16, 2007 | 28.32 | 29.43 | 27.69 | 29.17 | 766,356 | +0.88(+3.12%) |
Oct 15, 2007 | 28.78 | 28.78 | 27.40 | 28.29 | 573,849 | -0.42(-1.45%) |
Oct 12, 2007 | 28.22 | 28.87 | 28.07 | 28.71 | 289,737 | +0.70(+2.48%) |
Oct 11, 2007 | 28.22 | 28.99 | 27.83 | 28.01 | 582,900 | -0.12(-0.44%) |
Oct 10, 2007 | 28.51 | 29.01 | 28.02 | 28.13 | 566,756 | -0.37(-1.29%) |
Oct 09, 2007 | 27.62 | 28.70 | 27.47 | 28.50 | 829,587 | +0.88(+3.20%) |
Oct 08, 2007 | 26.97 | 27.84 | 26.96 | 27.62 | 571,526 | +0.74(+2.77%) |
Oct 05, 2007 | 26.30 | 27.37 | 26.21 | 26.88 | 351,134 | +0.81(+3.11%) |
Oct 04, 2007 | 25.42 | 26.34 | 25.30 | 26.07 | 286,802 | +0.77(+3.04%) |
Oct 03, 2007 | 26.33 | 26.44 | 25.22 | 25.30 | 562,597 | -1.23(-4.65%) |
Oct 02, 2007 | 26.40 | 26.90 | 26.29 | 26.53 | 455,215 | +0.12(+0.46%) |