Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.29 | 26.29 | 25.73 | 26.29 | 8,656 | +0.00(+0.00%) |
Dec 28, 2007 | 26.04 | 26.29 | 26.04 | 26.29 | 2,319 | +0.06(+0.22%) |
Dec 27, 2007 | 26.29 | 26.30 | 26.04 | 26.23 | 11,165 | -0.06(-0.22%) |
Dec 26, 2007 | 26.32 | 26.53 | 26.00 | 26.29 | 2,978 | +0.00(+0.00%) |
Dec 24, 2007 | 26.65 | 26.82 | 25.80 | 26.29 | 11,476 | -0.59(-2.21%) |
Dec 21, 2007 | 25.82 | 26.88 | 25.82 | 26.88 | 5,124 | +0.50(+1.88%) |
Dec 20, 2007 | 26.34 | 26.77 | 26.34 | 26.38 | 821 | -0.19(-0.73%) |
Dec 19, 2007 | 26.48 | 26.77 | 26.45 | 26.58 | 1,027 | -0.29(-1.09%) |
Dec 18, 2007 | 26.33 | 26.98 | 25.82 | 26.87 | 2,166 | +0.56(+2.15%) |
Dec 17, 2007 | 27.02 | 27.46 | 26.31 | 26.31 | 5,021 | -0.67(-2.49%) |
Dec 14, 2007 | 27.19 | 27.37 | 26.98 | 26.98 | 1,490 | -0.29(-1.07%) |
Dec 13, 2007 | 27.36 | 27.36 | 27.27 | 27.27 | 205 | -0.10(-0.36%) |
Dec 12, 2007 | 27.38 | 27.69 | 27.36 | 27.37 | 5,120 | -0.06(-0.21%) |
Dec 11, 2007 | 27.55 | 28.23 | 27.32 | 27.43 | 5,875 | -0.29(-1.05%) |
Dec 10, 2007 | 27.38 | 29.13 | 27.27 | 27.72 | 8,251 | -0.52(-1.83%) |
Dec 07, 2007 | 27.28 | 28.36 | 27.28 | 28.23 | 8,383 | -0.09(-0.31%) |
Dec 06, 2007 | 27.16 | 28.32 | 27.16 | 28.32 | 9,804 | +1.45(+5.40%) |
Dec 05, 2007 | 27.43 | 27.43 | 26.87 | 26.87 | 3,882 | -0.72(-2.61%) |
Dec 04, 2007 | 27.99 | 28.00 | 27.58 | 27.59 | 4,095 | +0.01(+0.04%) |
Dec 03, 2007 | 27.75 | 27.75 | 27.58 | 27.58 | 1,129 | +0.32(+1.18%) |
Nov 30, 2007 | 27.50 | 27.73 | 27.26 | 27.26 | 7,892 | -0.24(-0.88%) |
Nov 29, 2007 | 27.49 | 27.50 | 27.49 | 27.50 | 1,278 | +0.23(+0.86%) |
Nov 28, 2007 | 27.53 | 27.53 | 27.01 | 27.27 | 5,238 | -0.18(-0.64%) |
Nov 27, 2007 | 27.44 | 27.44 | 27.44 | 27.44 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 26.77 | 27.44 | 26.58 | 27.44 | 9,244 | +0.83(+3.11%) |
Nov 23, 2007 | 27.25 | 27.25 | 26.62 | 26.62 | 1,597 | -1.12(-4.04%) |
Nov 21, 2007 | 28.14 | 28.14 | 27.18 | 27.74 | 5,084 | -0.16(-0.56%) |
Nov 20, 2007 | 27.90 | 27.92 | 27.89 | 27.89 | 1,647 | -0.05(-0.17%) |
Nov 19, 2007 | 28.07 | 28.07 | 27.91 | 27.94 | 3,595 | -0.10(-0.35%) |
Nov 16, 2007 | 28.77 | 28.77 | 27.89 | 28.04 | 3,835 | +0.19(+0.70%) |
Nov 15, 2007 | 28.23 | 28.54 | 27.84 | 27.84 | 1,848 | -0.27(-0.97%) |
Nov 14, 2007 | 28.23 | 28.23 | 27.93 | 28.12 | 4,416 | +0.17(+0.59%) |
Nov 13, 2007 | 27.99 | 28.23 | 27.94 | 27.95 | 7,747 | -0.12(-0.42%) |
Nov 12, 2007 | 28.68 | 28.68 | 27.84 | 28.07 | 5,957 | +0.06(+0.21%) |
Nov 09, 2007 | 27.87 | 28.23 | 27.87 | 28.01 | 2,079 | +0.14(+0.49%) |
Nov 08, 2007 | 28.64 | 28.64 | 27.87 | 27.87 | 8,565 | -0.74(-2.59%) |
Nov 07, 2007 | 28.66 | 28.89 | 28.57 | 28.61 | 5,778 | -0.25(-0.88%) |
Nov 06, 2007 | 28.84 | 28.97 | 28.63 | 28.87 | 16,504 | +0.23(+0.82%) |
Nov 05, 2007 | 28.56 | 28.83 | 28.56 | 28.63 | 2,001 | +0.01(+0.03%) |
Nov 02, 2007 | 28.47 | 28.79 | 28.47 | 28.62 | 2,559 | -0.11(-0.37%) |
Nov 01, 2007 | 28.74 | 28.92 | 28.51 | 28.73 | 5,605 | -0.48(-1.63%) |
Oct 31, 2007 | 29.00 | 29.21 | 28.28 | 29.21 | 3,982 | +0.06(+0.20%) |
Oct 30, 2007 | 29.65 | 29.65 | 29.06 | 29.15 | 4,262 | -0.50(-1.68%) |
Oct 29, 2007 | 29.78 | 29.91 | 29.65 | 29.65 | 3,561 | -0.06(-0.20%) |
Oct 26, 2007 | 29.75 | 29.75 | 28.92 | 29.70 | 2,229 | +0.50(+1.70%) |
Oct 25, 2007 | 28.72 | 29.29 | 28.72 | 29.21 | 4,314 | +0.41(+1.42%) |
Oct 24, 2007 | 28.73 | 28.91 | 28.73 | 28.80 | 4,187 | -0.30(-1.04%) |
Oct 23, 2007 | 28.73 | 29.10 | 28.73 | 29.10 | 6,958 | +0.36(+1.25%) |
Oct 22, 2007 | 28.85 | 29.06 | 28.73 | 28.74 | 6,881 | -0.36(-1.24%) |
Oct 19, 2007 | 29.28 | 29.31 | 28.95 | 29.10 | 5,606 | -0.11(-0.37%) |
Oct 18, 2007 | 29.21 | 29.23 | 29.16 | 29.21 | 6,835 | -0.21(-0.73%) |
Oct 17, 2007 | 29.11 | 29.42 | 29.11 | 29.42 | 5,120 | +0.46(+1.58%) |
Oct 16, 2007 | 28.72 | 28.97 | 28.72 | 28.96 | 4,468 | +0.23(+0.81%) |
Oct 15, 2007 | 28.81 | 28.82 | 28.73 | 28.73 | 3,976 | -0.09(-0.30%) |
Oct 12, 2007 | 29.07 | 29.07 | 28.82 | 28.82 | 462 | +0.01(+0.03%) |
Oct 11, 2007 | 28.83 | 28.83 | 28.81 | 28.81 | 554 | -0.16(-0.54%) |
Oct 10, 2007 | 28.95 | 28.96 | 28.94 | 28.96 | 3,697 | +0.07(+0.24%) |
Oct 09, 2007 | 28.72 | 28.90 | 28.72 | 28.90 | 2,259 | +0.15(+0.51%) |
Oct 08, 2007 | 28.73 | 28.75 | 28.73 | 28.75 | 472 | +0.00(+0.00%) |
Oct 05, 2007 | 28.73 | 28.87 | 28.73 | 28.75 | 5,460 | +0.03(+0.10%) |
Oct 04, 2007 | 28.63 | 28.72 | 28.56 | 28.72 | 8,709 | +0.00(+0.00%) |
Oct 03, 2007 | 28.71 | 28.72 | 28.71 | 28.72 | 1,159 | +0.00(+0.00%) |
Oct 02, 2007 | 28.16 | 28.72 | 28.15 | 28.72 | 6,769 | +0.61(+2.18%) |