Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.16 | 25.79 | 24.66 | 25.23 | 128,774 | +0.10(+0.40%) |
Dec 28, 2007 | 25.37 | 26.19 | 25.06 | 25.13 | 68,575 | -0.32(-1.26%) |
Dec 27, 2007 | 27.14 | 27.56 | 25.45 | 25.45 | 97,269 | -1.61(-5.95%) |
Dec 26, 2007 | 26.25 | 27.25 | 25.43 | 27.06 | 101,199 | +0.73(+2.77%) |
Dec 24, 2007 | 26.78 | 26.95 | 26.04 | 26.33 | 74,109 | -0.06(-0.23%) |
Dec 21, 2007 | 25.02 | 26.57 | 25.02 | 26.39 | 233,458 | +0.52(+2.01%) |
Dec 20, 2007 | 26.30 | 26.36 | 25.37 | 25.87 | 136,399 | -0.22(-0.84%) |
Dec 19, 2007 | 26.25 | 26.44 | 25.63 | 26.09 | 124,928 | +0.16(+0.62%) |
Dec 18, 2007 | 25.66 | 26.87 | 25.09 | 25.93 | 174,670 | +0.70(+2.77%) |
Dec 17, 2007 | 27.53 | 27.98 | 25.05 | 25.23 | 231,113 | -2.66(-9.54%) |
Dec 14, 2007 | 29.20 | 29.38 | 27.72 | 27.89 | 118,136 | -1.83(-6.16%) |
Dec 13, 2007 | 29.75 | 30.14 | 28.35 | 29.72 | 133,447 | -0.29(-0.97%) |
Dec 12, 2007 | 30.44 | 30.93 | 29.30 | 30.01 | 165,088 | +0.93(+3.20%) |
Dec 11, 2007 | 31.46 | 31.46 | 29.00 | 29.08 | 158,400 | -1.99(-6.40%) |
Dec 10, 2007 | 30.88 | 32.28 | 30.63 | 31.07 | 186,959 | +0.34(+1.11%) |
Dec 07, 2007 | 29.62 | 30.73 | 29.44 | 30.73 | 136,811 | +1.06(+3.57%) |
Dec 06, 2007 | 28.38 | 29.76 | 27.91 | 29.67 | 101,818 | +1.17(+4.11%) |
Dec 05, 2007 | 28.80 | 28.80 | 27.75 | 28.50 | 147,192 | +0.67(+2.41%) |
Dec 04, 2007 | 28.26 | 28.29 | 27.27 | 27.83 | 92,541 | -0.82(-2.86%) |
Dec 03, 2007 | 29.32 | 29.32 | 27.91 | 28.65 | 155,477 | -0.40(-1.38%) |
Nov 30, 2007 | 29.96 | 30.50 | 28.66 | 29.05 | 225,168 | -0.30(-1.02%) |
Nov 29, 2007 | 29.54 | 29.54 | 28.12 | 29.35 | 123,944 | -0.20(-0.68%) |
Nov 28, 2007 | 27.60 | 29.61 | 27.16 | 29.55 | 156,914 | +2.29(+8.40%) |
Nov 27, 2007 | 26.77 | 27.48 | 25.95 | 27.26 | 152,866 | +0.84(+3.18%) |
Nov 26, 2007 | 27.51 | 27.88 | 26.37 | 26.42 | 123,576 | -0.89(-3.26%) |
Nov 23, 2007 | 26.44 | 27.63 | 26.00 | 27.31 | 45,920 | +1.32(+5.08%) |
Nov 21, 2007 | 26.81 | 26.94 | 25.83 | 25.99 | 110,856 | -1.10(-4.06%) |
Nov 20, 2007 | 27.35 | 27.70 | 26.40 | 27.09 | 84,582 | +0.05(+0.18%) |
Nov 19, 2007 | 28.46 | 28.74 | 26.55 | 27.04 | 130,484 | -1.44(-5.06%) |
Nov 16, 2007 | 29.23 | 29.23 | 27.91 | 28.48 | 165,140 | -0.63(-2.16%) |
Nov 15, 2007 | 29.54 | 29.78 | 27.92 | 29.11 | 229,557 | -0.40(-1.36%) |
Nov 14, 2007 | 30.27 | 30.38 | 29.25 | 29.51 | 97,934 | -0.13(-0.44%) |
Nov 13, 2007 | 28.95 | 29.85 | 28.11 | 29.64 | 213,652 | +0.85(+2.95%) |
Nov 12, 2007 | 29.06 | 30.41 | 28.74 | 28.79 | 142,151 | -0.50(-1.71%) |
Nov 09, 2007 | 30.88 | 30.88 | 29.00 | 29.29 | 191,659 | -2.25(-7.13%) |
Nov 08, 2007 | 30.77 | 31.88 | 30.12 | 31.54 | 169,657 | +0.89(+2.90%) |
Nov 07, 2007 | 32.01 | 32.66 | 30.57 | 30.65 | 114,836 | -2.03(-6.21%) |
Nov 06, 2007 | 31.12 | 32.71 | 30.75 | 32.68 | 162,479 | +1.33(+4.24%) |
Nov 05, 2007 | 32.00 | 33.04 | 30.76 | 31.35 | 216,133 | -1.10(-3.39%) |
Nov 02, 2007 | 35.13 | 35.21 | 31.69 | 32.45 | 380,997 | -2.39(-6.86%) |
Nov 01, 2007 | 34.93 | 35.22 | 34.24 | 34.84 | 191,829 | -1.15(-3.20%) |
Oct 31, 2007 | 34.76 | 36.01 | 34.00 | 35.99 | 191,447 | +1.54(+4.47%) |
Oct 30, 2007 | 34.26 | 36.32 | 34.26 | 34.45 | 157,776 | -1.51(-4.20%) |
Oct 29, 2007 | 34.31 | 36.50 | 33.81 | 35.96 | 260,710 | +2.17(+6.42%) |
Oct 26, 2007 | 33.29 | 33.84 | 32.32 | 33.79 | 145,466 | +0.90(+2.74%) |
Oct 25, 2007 | 32.87 | 33.70 | 32.29 | 32.89 | 102,412 | -0.06(-0.18%) |
Oct 24, 2007 | 33.26 | 33.47 | 32.05 | 32.95 | 124,379 | -0.61(-1.82%) |
Oct 23, 2007 | 33.43 | 33.90 | 32.81 | 33.56 | 130,611 | +0.66(+2.01%) |
Oct 22, 2007 | 32.00 | 33.18 | 30.39 | 32.90 | 200,600 | +0.94(+2.94%) |
Oct 19, 2007 | 33.98 | 34.27 | 31.91 | 31.96 | 147,421 | -2.06(-6.06%) |
Oct 18, 2007 | 32.69 | 34.14 | 32.57 | 34.02 | 143,586 | +1.32(+4.04%) |
Oct 17, 2007 | 34.17 | 34.39 | 31.75 | 32.70 | 255,979 | -0.77(-2.30%) |
Oct 16, 2007 | 34.50 | 34.57 | 33.31 | 33.47 | 141,215 | -1.07(-3.10%) |
Oct 15, 2007 | 34.48 | 35.06 | 33.80 | 34.54 | 184,482 | +0.15(+0.44%) |
Oct 12, 2007 | 33.87 | 34.64 | 33.06 | 34.39 | 137,812 | +0.60(+1.78%) |
Oct 11, 2007 | 35.56 | 36.09 | 32.55 | 33.79 | 278,751 | -1.61(-4.55%) |
Oct 10, 2007 | 35.07 | 35.47 | 34.25 | 35.40 | 143,533 | +0.36(+1.03%) |
Oct 09, 2007 | 34.95 | 35.18 | 34.07 | 35.04 | 142,989 | +0.36(+1.04%) |
Oct 08, 2007 | 34.93 | 35.04 | 34.00 | 34.68 | 174,884 | +0.08(+0.23%) |
Oct 05, 2007 | 34.50 | 35.16 | 34.31 | 34.60 | 216,856 | +0.45(+1.32%) |
Oct 04, 2007 | 32.78 | 34.15 | 32.60 | 34.15 | 181,938 | +1.48(+4.53%) |
Oct 03, 2007 | 33.77 | 33.84 | 32.25 | 32.67 | 233,791 | -1.20(-3.54%) |
Oct 02, 2007 | 34.44 | 34.75 | 32.91 | 33.87 | 311,675 | +0.03(+0.09%) |