Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.38 | 26.38 | 25.34 | 25.74 | 403,153 | -0.65(-2.46%) |
Dec 28, 2007 | 26.02 | 26.64 | 25.71 | 26.39 | 384,494 | +0.85(+3.34%) |
Dec 27, 2007 | 25.81 | 26.35 | 25.47 | 25.53 | 357,301 | -0.29(-1.11%) |
Dec 26, 2007 | 24.95 | 26.06 | 24.67 | 25.82 | 369,019 | +1.18(+4.79%) |
Dec 24, 2007 | 24.92 | 25.10 | 24.47 | 24.64 | 120,890 | -0.24(-0.95%) |
Dec 21, 2007 | 24.58 | 25.12 | 24.09 | 24.88 | 837,160 | +0.66(+2.72%) |
Dec 20, 2007 | 23.81 | 24.23 | 23.08 | 24.22 | 430,396 | +0.64(+2.72%) |
Dec 19, 2007 | 23.81 | 23.88 | 23.21 | 23.58 | 353,587 | -0.26(-1.10%) |
Dec 18, 2007 | 23.55 | 23.98 | 22.56 | 23.84 | 740,078 | +1.33(+5.92%) |
Dec 17, 2007 | 22.41 | 23.46 | 22.38 | 22.51 | 638,049 | +0.01(+0.04%) |
Dec 14, 2007 | 22.89 | 23.15 | 22.46 | 22.50 | 505,556 | -0.69(-2.98%) |
Dec 13, 2007 | 23.80 | 23.92 | 22.77 | 23.19 | 451,057 | -0.60(-2.52%) |
Dec 12, 2007 | 23.70 | 24.08 | 23.35 | 23.79 | 342,171 | +0.56(+2.40%) |
Dec 11, 2007 | 24.63 | 24.63 | 23.17 | 23.23 | 654,907 | -1.54(-6.23%) |
Dec 10, 2007 | 24.56 | 25.06 | 24.32 | 24.78 | 306,159 | +0.61(+2.51%) |
Dec 07, 2007 | 24.95 | 24.95 | 24.05 | 24.17 | 368,959 | -0.57(-2.32%) |
Dec 06, 2007 | 24.20 | 24.74 | 24.13 | 24.74 | 509,426 | +0.34(+1.38%) |
Dec 05, 2007 | 24.53 | 24.62 | 24.03 | 24.40 | 272,447 | +0.29(+1.19%) |
Dec 04, 2007 | 24.55 | 24.77 | 23.97 | 24.12 | 375,957 | -0.61(-2.46%) |
Dec 03, 2007 | 24.17 | 25.24 | 24.17 | 24.72 | 555,888 | +0.51(+2.09%) |
Nov 30, 2007 | 25.06 | 25.06 | 23.91 | 24.22 | 652,266 | -0.82(-3.27%) |
Nov 29, 2007 | 25.75 | 25.76 | 24.95 | 25.04 | 345,344 | -0.74(-2.88%) |
Nov 28, 2007 | 25.86 | 26.13 | 24.96 | 25.78 | 845,852 | +0.40(+1.56%) |
Nov 27, 2007 | 24.82 | 25.46 | 24.60 | 25.38 | 430,088 | +0.60(+2.42%) |
Nov 26, 2007 | 26.55 | 26.65 | 24.78 | 24.78 | 930,046 | -1.62(-6.13%) |
Nov 23, 2007 | 25.89 | 26.42 | 25.64 | 26.40 | 305,944 | +0.88(+3.44%) |
Nov 21, 2007 | 25.05 | 25.71 | 24.85 | 25.53 | 531,968 | +0.29(+1.14%) |
Nov 20, 2007 | 25.08 | 25.42 | 24.33 | 25.24 | 827,971 | +0.87(+3.56%) |
Nov 19, 2007 | 24.50 | 24.99 | 24.25 | 24.37 | 624,567 | -0.30(-1.20%) |
Nov 16, 2007 | 25.05 | 25.10 | 24.42 | 24.67 | 667,772 | +0.32(+1.32%) |
Nov 15, 2007 | 25.00 | 25.17 | 24.14 | 24.35 | 780,207 | -0.98(-3.86%) |
Nov 14, 2007 | 25.80 | 26.27 | 25.30 | 25.32 | 660,517 | +0.12(+0.47%) |
Nov 13, 2007 | 24.49 | 25.34 | 24.24 | 25.21 | 1,040,961 | +0.89(+3.68%) |
Nov 12, 2007 | 25.15 | 25.21 | 24.13 | 24.31 | 722,545 | -1.59(-6.12%) |
Nov 09, 2007 | 25.72 | 26.14 | 25.24 | 25.90 | 681,557 | -0.04(-0.16%) |
Nov 08, 2007 | 26.07 | 26.30 | 25.13 | 25.94 | 1,261,200 | +0.85(+3.39%) |
Nov 07, 2007 | 26.30 | 26.38 | 25.05 | 25.09 | 1,262,063 | -0.86(-3.31%) |
Nov 06, 2007 | 25.37 | 26.44 | 25.21 | 25.95 | 2,697,398 | +1.15(+4.62%) |
Nov 05, 2007 | 26.59 | 26.79 | 24.80 | 24.80 | 2,782,806 | -2.80(-10.14%) |
Nov 02, 2007 | 28.01 | 28.53 | 27.25 | 27.60 | 991,128 | -0.18(-0.64%) |
Nov 01, 2007 | 29.67 | 29.70 | 27.62 | 27.78 | 639,276 | -2.02(-6.79%) |
Oct 31, 2007 | 28.94 | 29.84 | 28.44 | 29.80 | 515,435 | +1.17(+4.09%) |
Oct 30, 2007 | 28.82 | 28.82 | 28.24 | 28.63 | 417,303 | -0.40(-1.39%) |
Oct 29, 2007 | 28.42 | 29.40 | 28.38 | 29.03 | 519,621 | +0.71(+2.50%) |
Oct 26, 2007 | 27.50 | 28.50 | 27.41 | 28.33 | 438,783 | +1.26(+4.67%) |
Oct 25, 2007 | 26.98 | 27.17 | 26.48 | 27.06 | 420,364 | +0.54(+2.03%) |
Oct 24, 2007 | 26.51 | 26.62 | 25.72 | 26.52 | 456,209 | -0.19(-0.69%) |
Oct 23, 2007 | 26.02 | 26.77 | 25.99 | 26.71 | 433,583 | +0.91(+3.53%) |
Oct 22, 2007 | 25.92 | 26.16 | 25.01 | 25.80 | 950,696 | -1.49(-5.47%) |
Oct 19, 2007 | 28.05 | 28.18 | 27.24 | 27.29 | 400,996 | -0.76(-2.71%) |
Oct 18, 2007 | 28.18 | 28.38 | 27.58 | 28.05 | 416,883 | +0.31(+1.12%) |
Oct 17, 2007 | 28.62 | 28.75 | 27.45 | 27.74 | 491,578 | -0.56(-1.97%) |
Oct 16, 2007 | 28.79 | 29.08 | 28.21 | 28.29 | 281,036 | -0.65(-2.24%) |
Oct 15, 2007 | 29.09 | 29.46 | 28.46 | 28.94 | 568,166 | +0.39(+1.36%) |
Oct 12, 2007 | 28.20 | 28.83 | 28.13 | 28.55 | 300,088 | +0.34(+1.20%) |
Oct 11, 2007 | 28.65 | 29.51 | 27.70 | 28.22 | 675,226 | -0.38(-1.33%) |
Oct 10, 2007 | 28.62 | 29.38 | 28.47 | 28.60 | 736,022 | +0.23(+0.80%) |
Oct 09, 2007 | 27.62 | 28.49 | 27.43 | 28.37 | 572,867 | +0.37(+1.33%) |
Oct 08, 2007 | 28.01 | 28.16 | 27.06 | 28.00 | 685,987 | -0.24(-0.87%) |
Oct 05, 2007 | 27.77 | 28.56 | 27.11 | 28.24 | 960,633 | +0.66(+2.38%) |
Oct 04, 2007 | 26.65 | 27.71 | 26.43 | 27.58 | 649,140 | +0.78(+2.93%) |
Oct 03, 2007 | 26.77 | 27.02 | 26.19 | 26.80 | 688,242 | -0.12(-0.44%) |
Oct 02, 2007 | 27.32 | 27.42 | 26.44 | 26.92 | 858,512 | -1.15(-4.09%) |