Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.25 | 28.59 | 28.10 | 28.34 | 260,119 | -0.13(-0.46%) |
Dec 28, 2007 | 28.92 | 29.24 | 28.25 | 28.47 | 475,366 | -0.41(-1.42%) |
Dec 27, 2007 | 29.29 | 29.40 | 28.57 | 28.88 | 360,813 | -0.40(-1.37%) |
Dec 26, 2007 | 28.42 | 29.45 | 28.23 | 29.28 | 286,662 | +0.84(+2.95%) |
Dec 24, 2007 | 28.95 | 29.11 | 28.32 | 28.44 | 177,683 | -0.54(-1.86%) |
Dec 21, 2007 | 27.89 | 29.03 | 27.75 | 28.98 | 980,541 | +1.59(+5.81%) |
Dec 20, 2007 | 25.70 | 27.58 | 25.69 | 27.39 | 622,418 | +1.97(+7.75%) |
Dec 19, 2007 | 25.40 | 25.78 | 25.24 | 25.42 | 224,633 | -0.01(-0.04%) |
Dec 18, 2007 | 25.77 | 25.77 | 24.82 | 25.43 | 310,064 | -0.03(-0.12%) |
Dec 17, 2007 | 25.65 | 25.83 | 25.37 | 25.46 | 251,183 | -0.34(-1.32%) |
Dec 14, 2007 | 26.19 | 26.54 | 25.70 | 25.80 | 358,957 | -0.73(-2.75%) |
Dec 13, 2007 | 26.87 | 27.11 | 26.14 | 26.53 | 237,873 | -0.60(-2.21%) |
Dec 12, 2007 | 27.52 | 27.81 | 26.61 | 27.13 | 338,928 | +0.13(+0.48%) |
Dec 11, 2007 | 27.50 | 27.99 | 26.86 | 27.00 | 371,827 | -0.44(-1.60%) |
Dec 10, 2007 | 27.00 | 27.89 | 26.74 | 27.44 | 294,052 | +0.42(+1.55%) |
Dec 07, 2007 | 27.46 | 27.48 | 26.86 | 27.02 | 225,858 | -0.31(-1.13%) |
Dec 06, 2007 | 26.49 | 27.72 | 26.46 | 27.33 | 383,184 | +0.77(+2.90%) |
Dec 05, 2007 | 26.61 | 26.99 | 26.18 | 26.56 | 246,488 | +0.33(+1.26%) |
Dec 04, 2007 | 25.93 | 26.59 | 25.75 | 26.23 | 241,661 | +0.08(+0.31%) |
Dec 03, 2007 | 26.47 | 26.89 | 25.82 | 26.15 | 552,946 | -0.38(-1.43%) |
Nov 30, 2007 | 27.27 | 27.41 | 25.82 | 26.53 | 551,598 | -0.53(-1.96%) |
Nov 29, 2007 | 26.96 | 27.19 | 26.35 | 27.06 | 349,156 | +0.03(+0.11%) |
Nov 28, 2007 | 25.57 | 27.76 | 25.27 | 27.03 | 653,015 | +1.73(+6.84%) |
Nov 27, 2007 | 25.36 | 26.05 | 25.19 | 25.30 | 342,669 | -0.03(-0.12%) |
Nov 26, 2007 | 25.66 | 26.27 | 25.07 | 25.33 | 631,539 | -0.35(-1.36%) |
Nov 23, 2007 | 25.65 | 25.87 | 25.37 | 25.68 | 100,341 | +0.28(+1.10%) |
Nov 21, 2007 | 25.40 | 25.88 | 24.79 | 25.40 | 420,959 | -0.19(-0.74%) |
Nov 20, 2007 | 26.24 | 26.72 | 24.84 | 25.59 | 488,545 | -0.71(-2.70%) |
Nov 19, 2007 | 26.96 | 27.04 | 26.07 | 26.30 | 305,754 | -0.97(-3.56%) |
Nov 16, 2007 | 27.61 | 27.87 | 26.49 | 27.27 | 503,151 | -0.49(-1.77%) |
Nov 15, 2007 | 27.90 | 28.34 | 27.54 | 27.76 | 540,370 | -0.32(-1.14%) |
Nov 14, 2007 | 28.84 | 29.00 | 27.93 | 28.08 | 535,706 | -0.65(-2.26%) |
Nov 13, 2007 | 27.17 | 29.26 | 27.17 | 28.73 | 859,187 | +1.84(+6.84%) |
Nov 12, 2007 | 25.66 | 27.17 | 25.66 | 26.89 | 456,744 | +1.25(+4.88%) |
Nov 09, 2007 | 25.62 | 26.12 | 25.37 | 25.64 | 450,023 | -0.36(-1.38%) |
Nov 08, 2007 | 26.83 | 27.07 | 25.58 | 26.00 | 450,301 | -0.64(-2.40%) |
Nov 07, 2007 | 27.33 | 27.49 | 26.51 | 26.64 | 346,996 | -1.04(-3.76%) |
Nov 06, 2007 | 28.02 | 28.02 | 26.76 | 27.68 | 422,019 | -0.48(-1.70%) |
Nov 05, 2007 | 28.19 | 28.53 | 27.70 | 28.16 | 363,447 | -0.47(-1.64%) |
Nov 02, 2007 | 27.99 | 28.86 | 27.72 | 28.63 | 494,833 | +0.96(+3.47%) |
Nov 01, 2007 | 28.99 | 29.57 | 27.52 | 27.67 | 625,835 | -1.72(-5.85%) |
Oct 31, 2007 | 28.80 | 29.55 | 28.26 | 29.39 | 505,979 | +0.69(+2.40%) |
Oct 30, 2007 | 27.90 | 28.88 | 27.83 | 28.70 | 495,974 | +0.66(+2.35%) |
Oct 29, 2007 | 28.04 | 28.74 | 27.68 | 28.04 | 817,340 | +0.04(+0.14%) |
Oct 26, 2007 | 25.70 | 28.09 | 25.60 | 28.00 | 902,627 | +0.83(+3.05%) |
Oct 25, 2007 | 27.75 | 27.98 | 26.65 | 27.17 | 322,421 | -0.47(-1.70%) |
Oct 24, 2007 | 28.40 | 28.61 | 26.90 | 27.64 | 552,434 | -0.67(-2.37%) |
Oct 23, 2007 | 28.89 | 29.06 | 28.12 | 28.31 | 387,066 | -0.30(-1.05%) |
Oct 22, 2007 | 27.74 | 28.73 | 27.54 | 28.61 | 263,800 | +0.59(+2.11%) |
Oct 19, 2007 | 28.00 | 28.61 | 27.90 | 28.02 | 503,587 | +0.03(+0.11%) |
Oct 18, 2007 | 28.17 | 28.58 | 27.99 | 27.99 | 485,049 | -0.29(-1.03%) |
Oct 17, 2007 | 28.32 | 28.71 | 28.08 | 28.28 | 231,952 | +0.03(+0.11%) |
Oct 16, 2007 | 28.62 | 28.70 | 28.20 | 28.25 | 259,685 | -0.46(-1.60%) |
Oct 15, 2007 | 28.54 | 28.86 | 28.24 | 28.71 | 308,272 | +0.17(+0.60%) |
Oct 12, 2007 | 28.51 | 29.23 | 28.41 | 28.54 | 246,296 | +0.04(+0.14%) |
Oct 11, 2007 | 28.84 | 29.58 | 28.39 | 28.50 | 344,286 | -0.21(-0.73%) |
Oct 10, 2007 | 28.75 | 28.89 | 28.30 | 28.71 | 313,963 | +0.03(+0.10%) |
Oct 09, 2007 | 28.61 | 28.92 | 28.35 | 28.68 | 323,627 | +0.15(+0.53%) |
Oct 08, 2007 | 28.50 | 29.13 | 28.42 | 28.53 | 232,677 | -0.06(-0.21%) |
Oct 05, 2007 | 28.05 | 28.74 | 27.93 | 28.59 | 313,967 | +0.73(+2.62%) |
Oct 04, 2007 | 27.61 | 27.98 | 27.29 | 27.86 | 235,732 | +0.32(+1.16%) |
Oct 03, 2007 | 27.77 | 27.86 | 27.18 | 27.54 | 266,825 | -0.43(-1.54%) |
Oct 02, 2007 | 27.38 | 28.11 | 27.15 | 27.97 | 318,091 | +0.63(+2.30%) |