Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.00 | 29.23 | 28.98 | 29.00 | 3,000 | -0.23(-0.78%) |
Dec 28, 2007 | 29.23 | 29.51 | 29.23 | 29.23 | 6,690 | -0.02(-0.07%) |
Dec 27, 2007 | 29.31 | 29.58 | 29.22 | 29.25 | 6,400 | -0.06(-0.21%) |
Dec 26, 2007 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 29.31 | 29.31 | 28.00 | 29.31 | 1,900 | +1.76(+6.38%) |
Dec 21, 2007 | 27.56 | 27.65 | 27.04 | 27.56 | 5,200 | +0.47(+1.75%) |
Dec 20, 2007 | 27.08 | 27.12 | 26.79 | 27.08 | 2,300 | +0.03(+0.11%) |
Dec 19, 2007 | 27.02 | 27.22 | 26.53 | 27.05 | 2,000 | +0.04(+0.14%) |
Dec 18, 2007 | 27.02 | 27.51 | 26.30 | 27.02 | 5,650 | -0.56(-2.02%) |
Dec 17, 2007 | 27.24 | 27.59 | 26.97 | 27.57 | 19,100 | +0.33(+1.22%) |
Dec 14, 2007 | 27.24 | 27.24 | 26.27 | 27.24 | 2,000 | +0.63(+2.38%) |
Dec 13, 2007 | 26.75 | 26.61 | 26.34 | 26.61 | 1,605 | -0.14(-0.51%) |
Dec 12, 2007 | 26.75 | 27.54 | 26.47 | 26.75 | 2,200 | -0.80(-2.90%) |
Dec 11, 2007 | 27.54 | 27.62 | 27.48 | 27.54 | 1,100 | +0.32(+1.18%) |
Dec 10, 2007 | 27.22 | 27.54 | 27.22 | 27.22 | 1,200 | -0.30(-1.09%) |
Dec 07, 2007 | 27.42 | 27.57 | 27.41 | 27.52 | 1,329 | +0.10(+0.37%) |
Dec 06, 2007 | 27.39 | 27.61 | 27.37 | 27.42 | 2,600 | +0.03(+0.11%) |
Dec 05, 2007 | 27.39 | 27.82 | 27.39 | 27.39 | 2,500 | -0.01(-0.04%) |
Dec 04, 2007 | 27.40 | 27.64 | 26.65 | 27.40 | 12,450 | +1.48(+5.70%) |
Dec 03, 2007 | 25.92 | 25.92 | 25.19 | 25.92 | 750 | +0.65(+2.58%) |
Nov 30, 2007 | 24.62 | 25.59 | 25.13 | 25.27 | 7,904 | +0.65(+2.65%) |
Nov 29, 2007 | 23.84 | 24.75 | 23.74 | 24.62 | 7,500 | +0.78(+3.25%) |
Nov 28, 2007 | 23.84 | 23.85 | 23.26 | 23.84 | 12,938 | +0.32(+1.37%) |
Nov 27, 2007 | 23.52 | 24.40 | 23.35 | 23.52 | 9,700 | -1.27(-5.11%) |
Nov 26, 2007 | 24.79 | 25.06 | 24.79 | 24.79 | 3,700 | -0.49(-1.95%) |
Nov 23, 2007 | 25.07 | 25.50 | 25.14 | 25.28 | 5,400 | +0.21(+0.82%) |
Nov 21, 2007 | 26.18 | 25.83 | 24.85 | 25.07 | 14,700 | -1.11(-4.23%) |
Nov 20, 2007 | 26.18 | 26.25 | 26.04 | 26.18 | 3,800 | +0.15(+0.57%) |
Nov 19, 2007 | 26.03 | 26.65 | 26.03 | 26.03 | 1,200 | -0.90(-3.33%) |
Nov 16, 2007 | 26.93 | 26.93 | 26.28 | 26.93 | 7,200 | +0.54(+2.04%) |
Nov 15, 2007 | 26.39 | 26.66 | 26.27 | 26.39 | 2,700 | -0.53(-1.96%) |
Nov 14, 2007 | 26.21 | 27.70 | 26.65 | 26.92 | 55,800 | +0.71(+2.70%) |
Nov 13, 2007 | 26.67 | 27.09 | 25.94 | 26.21 | 2,300 | -0.46(-1.72%) |
Nov 12, 2007 | 26.67 | 27.55 | 25.91 | 26.67 | 18,400 | +0.07(+0.26%) |
Nov 09, 2007 | 26.60 | 26.71 | 24.72 | 26.60 | 11,400 | +1.10(+4.31%) |
Nov 08, 2007 | 25.50 | 25.57 | 24.10 | 25.50 | 23,800 | -0.52(-1.99%) |
Nov 07, 2007 | 26.02 | 26.90 | 24.75 | 26.02 | 28,500 | -0.71(-2.66%) |
Nov 06, 2007 | 26.73 | 27.70 | 26.57 | 26.73 | 12,300 | -0.76(-2.76%) |
Nov 05, 2007 | 29.11 | 28.80 | 27.49 | 27.49 | 9,100 | -1.62(-5.56%) |
Nov 02, 2007 | 29.11 | 29.40 | 28.84 | 29.11 | 3,900 | +0.23(+0.80%) |
Nov 01, 2007 | 28.88 | 29.03 | 28.33 | 28.88 | 16,100 | -0.13(-0.44%) |
Oct 31, 2007 | 28.74 | 29.42 | 28.82 | 29.00 | 4,375 | +0.26(+0.92%) |
Oct 30, 2007 | 29.62 | 29.59 | 28.64 | 28.74 | 9,900 | -0.88(-2.99%) |
Oct 29, 2007 | 29.40 | 29.76 | 29.55 | 29.62 | 5,600 | +0.23(+0.77%) |
Oct 26, 2007 | 29.40 | 29.48 | 29.25 | 29.40 | 6,200 | +0.26(+0.89%) |
Oct 25, 2007 | 29.14 | 29.28 | 29.06 | 29.14 | 7,200 | +0.34(+1.19%) |
Oct 24, 2007 | 29.16 | 29.10 | 28.56 | 28.80 | 10,204 | -0.37(-1.26%) |
Oct 23, 2007 | 29.16 | 29.33 | 28.97 | 29.16 | 15,650 | -0.64(-2.15%) |
Oct 19, 2007 | 29.80 | 30.31 | 29.53 | 29.80 | 7,600 | -0.78(-2.56%) |
Oct 18, 2007 | 30.59 | 30.66 | 30.09 | 30.59 | 14,780 | +0.05(+0.15%) |
Oct 17, 2007 | 30.54 | 30.77 | 30.28 | 30.54 | 29,580 | +0.19(+0.64%) |
Oct 16, 2007 | 30.35 | 30.59 | 29.70 | 30.35 | 20,608 | -0.31(-1.01%) |
Oct 15, 2007 | 30.65 | 31.11 | 30.54 | 30.65 | 22,200 | -0.20(-0.64%) |
Oct 12, 2007 | 30.85 | 31.18 | 30.00 | 30.85 | 82,900 | +1.09(+3.65%) |
Oct 11, 2007 | 29.77 | 30.05 | 29.47 | 29.77 | 116,000 | +0.38(+1.29%) |
Oct 10, 2007 | 29.39 | 30.37 | 28.75 | 29.39 | 94,850 | +0.03(+0.11%) |
Oct 09, 2007 | 29.36 | 30.01 | 27.45 | 29.36 | 195,440 | +4.82(+19.62%) |
Oct 08, 2007 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 24.54 | 24.72 | 24.32 | 24.54 | 39,950 | +0.38(+1.58%) |
Oct 04, 2007 | 24.45 | 24.67 | 23.96 | 24.16 | 78,600 | -0.29(-1.19%) |
Oct 03, 2007 | 24.45 | 24.68 | 23.73 | 24.45 | 33,180 | +0.70(+2.95%) |
Oct 02, 2007 | 23.75 | 23.85 | 23.49 | 23.75 | 36,583 | -0.18(-0.75%) |