Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.29 | 27.50 | 25.95 | 26.34 | 568,894 | -1.19(-4.32%) |
Dec 28, 2007 | 28.25 | 28.44 | 27.21 | 27.53 | 264,704 | -0.07(-0.25%) |
Dec 27, 2007 | 29.08 | 29.47 | 27.56 | 27.60 | 200,863 | -1.56(-5.35%) |
Dec 26, 2007 | 30.27 | 30.39 | 28.98 | 29.16 | 301,924 | -1.36(-4.46%) |
Dec 24, 2007 | 30.04 | 30.56 | 29.74 | 30.52 | 63,638 | +0.58(+1.93%) |
Dec 21, 2007 | 29.73 | 30.10 | 29.41 | 29.94 | 410,774 | +0.79(+2.72%) |
Dec 20, 2007 | 29.20 | 29.50 | 28.60 | 29.15 | 209,020 | +0.31(+1.08%) |
Dec 19, 2007 | 28.77 | 29.44 | 28.45 | 28.84 | 155,859 | +0.07(+0.24%) |
Dec 18, 2007 | 28.08 | 28.85 | 27.39 | 28.77 | 126,426 | +1.09(+3.92%) |
Dec 17, 2007 | 28.35 | 28.53 | 27.66 | 27.68 | 125,050 | -0.78(-2.73%) |
Dec 14, 2007 | 28.73 | 29.44 | 28.38 | 28.46 | 63,766 | -0.59(-2.05%) |
Dec 13, 2007 | 29.21 | 29.21 | 28.35 | 29.05 | 137,817 | -0.31(-1.06%) |
Dec 12, 2007 | 30.02 | 30.43 | 28.96 | 29.36 | 181,057 | +0.10(+0.35%) |
Dec 11, 2007 | 30.38 | 30.77 | 29.15 | 29.26 | 137,208 | -1.07(-3.52%) |
Dec 10, 2007 | 30.42 | 30.88 | 30.01 | 30.33 | 97,087 | -0.09(-0.28%) |
Dec 07, 2007 | 30.05 | 30.60 | 29.60 | 30.41 | 101,445 | +0.47(+1.58%) |
Dec 06, 2007 | 29.14 | 29.95 | 29.14 | 29.94 | 109,214 | +0.83(+2.84%) |
Dec 05, 2007 | 28.58 | 29.72 | 28.28 | 29.11 | 116,379 | +1.02(+3.62%) |
Dec 04, 2007 | 28.09 | 28.72 | 27.59 | 28.10 | 123,211 | -0.31(-1.09%) |
Dec 03, 2007 | 29.00 | 29.57 | 28.40 | 28.41 | 100,376 | -0.51(-1.76%) |
Nov 30, 2007 | 29.35 | 29.82 | 28.74 | 28.91 | 214,072 | +0.07(+0.24%) |
Nov 29, 2007 | 29.27 | 29.54 | 28.73 | 28.85 | 124,544 | -0.47(-1.62%) |
Nov 28, 2007 | 28.21 | 29.36 | 27.61 | 29.32 | 253,611 | +1.24(+4.42%) |
Nov 27, 2007 | 26.76 | 28.29 | 26.76 | 28.08 | 161,298 | +1.38(+5.17%) |
Nov 26, 2007 | 27.63 | 27.96 | 26.66 | 26.70 | 130,158 | -0.97(-3.49%) |
Nov 23, 2007 | 27.37 | 27.86 | 26.84 | 27.66 | 69,554 | +0.55(+2.04%) |
Nov 21, 2007 | 27.59 | 27.91 | 27.00 | 27.11 | 164,490 | -0.58(-2.09%) |
Nov 20, 2007 | 28.31 | 28.45 | 27.05 | 27.69 | 159,300 | -0.68(-2.40%) |
Nov 19, 2007 | 28.55 | 28.55 | 27.41 | 28.37 | 194,707 | -0.53(-1.82%) |
Nov 16, 2007 | 29.07 | 29.07 | 27.91 | 28.90 | 165,817 | -0.11(-0.39%) |
Nov 15, 2007 | 29.43 | 29.45 | 28.28 | 29.01 | 200,960 | -0.62(-2.09%) |
Nov 14, 2007 | 30.02 | 30.24 | 29.31 | 29.63 | 259,388 | -0.14(-0.46%) |
Nov 13, 2007 | 28.94 | 30.35 | 28.94 | 29.77 | 448,568 | +0.32(+1.08%) |
Nov 12, 2007 | 29.79 | 30.71 | 28.97 | 29.45 | 393,684 | -0.60(-2.01%) |
Nov 09, 2007 | 31.11 | 31.29 | 29.81 | 30.05 | 150,201 | -1.36(-4.34%) |
Nov 08, 2007 | 31.54 | 31.72 | 30.79 | 31.41 | 319,665 | +0.34(+1.08%) |
Nov 07, 2007 | 31.12 | 31.89 | 30.50 | 31.08 | 246,614 | -0.36(-1.15%) |
Nov 06, 2007 | 30.49 | 31.54 | 30.14 | 31.44 | 165,327 | +1.17(+3.87%) |
Nov 05, 2007 | 29.65 | 30.60 | 29.14 | 30.27 | 209,922 | +0.16(+0.52%) |
Nov 02, 2007 | 29.17 | 30.24 | 28.95 | 30.11 | 239,706 | +1.23(+4.27%) |
Nov 01, 2007 | 29.27 | 29.51 | 28.45 | 28.88 | 300,451 | -1.07(-3.57%) |
Oct 31, 2007 | 29.84 | 30.46 | 29.16 | 29.95 | 211,663 | +0.11(+0.38%) |
Oct 30, 2007 | 30.09 | 30.09 | 29.20 | 29.84 | 96,890 | -0.33(-1.09%) |
Oct 29, 2007 | 30.46 | 30.72 | 29.41 | 30.16 | 180,070 | -0.26(-0.85%) |
Oct 26, 2007 | 29.53 | 30.49 | 29.22 | 30.42 | 242,947 | +1.22(+4.19%) |
Oct 25, 2007 | 29.49 | 29.74 | 28.53 | 29.20 | 197,207 | -0.26(-0.88%) |
Oct 24, 2007 | 28.02 | 29.49 | 27.93 | 29.46 | 433,007 | +1.29(+4.59%) |
Oct 23, 2007 | 31.34 | 31.34 | 26.64 | 28.16 | 925,417 | -2.75(-8.90%) |
Oct 22, 2007 | 29.97 | 31.38 | 29.53 | 30.91 | 242,666 | +0.88(+2.93%) |
Oct 19, 2007 | 30.89 | 30.89 | 29.53 | 30.04 | 211,530 | -0.85(-2.76%) |
Oct 18, 2007 | 30.47 | 31.04 | 30.47 | 30.89 | 124,454 | +0.29(+0.96%) |
Oct 17, 2007 | 30.53 | 30.72 | 29.95 | 30.60 | 126,349 | +0.59(+1.95%) |
Oct 16, 2007 | 30.02 | 30.41 | 29.16 | 30.01 | 179,187 | +0.03(+0.09%) |
Oct 15, 2007 | 30.26 | 30.55 | 29.59 | 29.98 | 117,999 | -0.30(-1.00%) |
Oct 12, 2007 | 29.98 | 31.03 | 29.95 | 30.29 | 75,483 | +0.22(+0.72%) |
Oct 11, 2007 | 31.04 | 31.04 | 29.65 | 30.07 | 130,561 | -0.72(-2.32%) |
Oct 10, 2007 | 30.54 | 30.87 | 30.11 | 30.79 | 133,998 | +0.07(+0.22%) |
Oct 09, 2007 | 30.56 | 31.01 | 30.30 | 30.72 | 146,058 | +0.11(+0.37%) |
Oct 08, 2007 | 30.77 | 30.77 | 29.99 | 30.60 | 143,170 | -0.17(-0.56%) |
Oct 05, 2007 | 30.30 | 31.04 | 30.10 | 30.78 | 163,611 | +0.68(+2.26%) |
Oct 04, 2007 | 30.02 | 30.26 | 29.78 | 30.10 | 124,277 | +0.14(+0.46%) |
Oct 03, 2007 | 29.85 | 30.35 | 29.38 | 29.96 | 199,735 | -0.03(-0.09%) |
Oct 02, 2007 | 30.06 | 30.38 | 29.51 | 29.98 | 258,848 | -0.19(-0.63%) |