Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.05 | 26.99 | 25.73 | 26.28 | 469,100 | -0.44(-1.65%) |
Dec 28, 2007 | 26.75 | 26.94 | 26.45 | 26.72 | 409,700 | -0.15(-0.56%) |
Dec 27, 2007 | 26.95 | 27.28 | 26.46 | 26.87 | 666,800 | -0.50(-1.83%) |
Dec 26, 2007 | 27.50 | 28.20 | 26.53 | 27.37 | 374,900 | -0.43(-1.55%) |
Dec 24, 2007 | 28.02 | 28.23 | 27.50 | 27.80 | 618,300 | -0.01(-0.04%) |
Dec 21, 2007 | 26.90 | 28.39 | 26.86 | 27.81 | 1,366,600 | +0.63(+2.32%) |
Dec 20, 2007 | 26.46 | 27.57 | 26.46 | 27.18 | 571,900 | +0.77(+2.92%) |
Dec 19, 2007 | 26.70 | 26.91 | 25.01 | 26.41 | 1,045,000 | -0.29(-1.09%) |
Dec 18, 2007 | 26.00 | 26.97 | 25.19 | 26.70 | 501,700 | +0.80(+3.09%) |
Dec 17, 2007 | 25.80 | 26.69 | 24.60 | 25.90 | 325,300 | -0.10(-0.38%) |
Dec 14, 2007 | 26.15 | 26.49 | 25.68 | 26.00 | 816,500 | -0.20(-0.76%) |
Dec 13, 2007 | 26.30 | 26.51 | 25.80 | 26.20 | 554,400 | -0.51(-1.91%) |
Dec 12, 2007 | 27.83 | 27.85 | 26.05 | 26.71 | 432,800 | -0.62(-2.27%) |
Dec 11, 2007 | 27.85 | 28.00 | 26.92 | 27.33 | 834,125 | -0.77(-2.74%) |
Dec 10, 2007 | 26.00 | 29.29 | 26.00 | 28.10 | 2,006,500 | +1.99(+7.62%) |
Dec 07, 2007 | 25.40 | 26.60 | 25.00 | 26.11 | 1,319,700 | +0.86(+3.41%) |
Dec 06, 2007 | 24.00 | 26.48 | 23.89 | 25.25 | 1,354,400 | +1.15(+4.77%) |
Dec 05, 2007 | 24.20 | 24.75 | 23.90 | 24.10 | 935,300 | +0.06(+0.25%) |
Dec 04, 2007 | 24.50 | 24.50 | 23.82 | 24.04 | 629,000 | -0.46(-1.88%) |
Dec 03, 2007 | 24.50 | 24.99 | 24.00 | 24.50 | 722,200 | -0.15(-0.61%) |
Nov 30, 2007 | 25.50 | 26.00 | 24.60 | 24.65 | 642,800 | -0.34(-1.36%) |
Nov 29, 2007 | 25.39 | 25.97 | 24.35 | 24.99 | 776,800 | -0.41(-1.61%) |
Nov 28, 2007 | 25.15 | 26.41 | 25.15 | 25.40 | 371,100 | +0.30(+1.20%) |
Nov 27, 2007 | 24.78 | 26.30 | 24.78 | 25.10 | 1,227,800 | +0.55(+2.24%) |
Nov 26, 2007 | 23.54 | 25.70 | 21.27 | 24.55 | 2,050,300 | +0.98(+4.16%) |
Nov 23, 2007 | 23.05 | 24.00 | 22.73 | 23.57 | 235,300 | +0.72(+3.15%) |
Nov 21, 2007 | 23.20 | 23.90 | 22.80 | 22.85 | 908,000 | -1.50(-6.16%) |
Nov 20, 2007 | 25.75 | 26.11 | 23.40 | 24.35 | 2,802,150 | -1.38(-5.36%) |
Nov 19, 2007 | 27.18 | 27.18 | 23.57 | 25.73 | 4,994,800 | -2.27(-8.11%) |
Nov 16, 2007 | 28.05 | 28.74 | 27.85 | 28.00 | 1,383,590 | -0.05(-0.18%) |
Nov 15, 2007 | 30.15 | 30.15 | 28.05 | 28.05 | 5,035,950 | -2.60(-8.48%) |