Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.13 | 27.56 | 26.87 | 27.27 | 155,877 | +0.08(+0.29%) |
Dec 28, 2007 | 27.54 | 27.58 | 27.08 | 27.19 | 96,389 | -0.19(-0.69%) |
Dec 27, 2007 | 27.64 | 27.74 | 27.29 | 27.38 | 79,152 | -0.78(-2.78%) |
Dec 26, 2007 | 28.07 | 28.16 | 27.89 | 28.16 | 105,215 | -0.02(-0.08%) |
Dec 24, 2007 | 28.01 | 28.37 | 28.00 | 28.18 | 37,645 | +0.25(+0.88%) |
Dec 21, 2007 | 27.57 | 28.04 | 27.16 | 27.93 | 157,616 | +0.66(+2.42%) |
Dec 20, 2007 | 27.48 | 27.50 | 26.83 | 27.27 | 37,370 | -0.02(-0.08%) |
Dec 19, 2007 | 27.51 | 27.68 | 27.12 | 27.30 | 49,504 | -0.17(-0.63%) |
Dec 18, 2007 | 27.60 | 27.60 | 26.92 | 27.47 | 84,392 | +0.14(+0.50%) |
Dec 17, 2007 | 27.54 | 27.79 | 27.32 | 27.33 | 64,811 | -0.34(-1.23%) |
Dec 14, 2007 | 28.17 | 28.32 | 27.67 | 27.67 | 170,164 | -0.69(-2.43%) |
Dec 13, 2007 | 28.48 | 28.48 | 27.74 | 28.36 | 92,666 | -0.22(-0.79%) |
Dec 12, 2007 | 30.05 | 30.07 | 28.12 | 28.59 | 210,844 | -0.46(-1.57%) |
Dec 11, 2007 | 30.68 | 30.73 | 29.02 | 29.04 | 124,796 | -1.72(-5.59%) |
Dec 10, 2007 | 30.16 | 30.86 | 30.06 | 30.76 | 39,576 | +0.83(+2.79%) |
Dec 07, 2007 | 30.41 | 30.51 | 29.90 | 29.93 | 39,438 | -0.38(-1.27%) |
Dec 06, 2007 | 29.74 | 30.33 | 29.54 | 30.31 | 56,675 | +0.61(+2.05%) |
Dec 05, 2007 | 29.86 | 29.86 | 29.28 | 29.70 | 51,159 | +0.50(+1.71%) |
Dec 04, 2007 | 29.95 | 29.95 | 29.20 | 29.20 | 71,465 | -0.71(-2.38%) |
Dec 03, 2007 | 30.32 | 30.32 | 29.65 | 29.91 | 82,600 | -0.21(-0.70%) |
Nov 30, 2007 | 30.55 | 30.61 | 29.86 | 30.12 | 228,632 | +0.78(+2.67%) |
Nov 29, 2007 | 29.45 | 29.53 | 28.94 | 29.34 | 68,534 | -0.26(-0.88%) |
Nov 28, 2007 | 28.57 | 29.70 | 28.57 | 29.60 | 618,467 | +1.51(+5.37%) |
Nov 27, 2007 | 27.92 | 28.23 | 27.56 | 28.09 | 95,424 | +0.72(+2.62%) |
Nov 26, 2007 | 28.57 | 28.57 | 27.38 | 27.38 | 35,163 | -1.20(-4.19%) |
Nov 23, 2007 | 28.28 | 28.74 | 28.28 | 28.57 | 6,343 | +0.76(+2.74%) |
Nov 21, 2007 | 27.96 | 28.33 | 27.56 | 27.81 | 189,470 | -0.23(-0.83%) |
Nov 20, 2007 | 28.12 | 28.72 | 27.34 | 28.04 | 68,672 | -0.25(-0.90%) |
Nov 19, 2007 | 28.54 | 28.65 | 27.89 | 28.30 | 70,189 | -0.65(-2.23%) |
Nov 16, 2007 | 29.37 | 29.37 | 28.67 | 28.94 | 42,058 | -0.34(-1.16%) |
Nov 15, 2007 | 30.14 | 30.14 | 29.03 | 29.28 | 99,975 | -0.90(-2.98%) |
Nov 14, 2007 | 31.04 | 31.22 | 30.17 | 30.18 | 70,396 | -0.53(-1.72%) |
Nov 13, 2007 | 29.78 | 30.74 | 29.78 | 30.71 | 51,435 | +1.17(+3.95%) |
Nov 12, 2007 | 29.88 | 30.28 | 29.41 | 29.54 | 50,263 | +0.33(+1.12%) |
Nov 09, 2007 | 28.25 | 29.73 | 28.25 | 29.22 | 339,088 | +0.33(+1.13%) |
Nov 08, 2007 | 28.80 | 28.89 | 27.98 | 28.89 | 115,309 | +0.58(+2.05%) |
Nov 07, 2007 | 29.53 | 29.53 | 28.31 | 28.31 | 93,631 | -1.67(-5.56%) |
Nov 06, 2007 | 29.62 | 29.98 | 29.25 | 29.98 | 257,591 | +0.54(+1.82%) |
Nov 05, 2007 | 29.14 | 29.63 | 29.04 | 29.44 | 71,016 | -0.13(-0.44%) |
Nov 02, 2007 | 30.31 | 30.31 | 29.35 | 29.57 | 142,861 | -0.63(-2.09%) |
Nov 01, 2007 | 31.10 | 31.10 | 30.18 | 30.20 | 175,956 | -1.42(-4.50%) |
Oct 31, 2007 | 31.62 | 31.94 | 31.22 | 31.63 | 41,369 | +0.12(+0.37%) |
Oct 30, 2007 | 31.56 | 31.63 | 31.33 | 31.51 | 15,582 | -0.03(-0.09%) |
Oct 29, 2007 | 31.69 | 31.80 | 31.37 | 31.54 | 37,645 | -0.08(-0.26%) |
Oct 26, 2007 | 31.50 | 31.65 | 30.86 | 31.62 | 53,503 | +0.84(+2.72%) |
Oct 25, 2007 | 30.76 | 31.22 | 30.46 | 30.78 | 25,510 | -0.04(-0.12%) |
Oct 24, 2007 | 30.73 | 30.86 | 30.18 | 30.82 | 92,666 | -0.20(-0.63%) |
Oct 23, 2007 | 31.17 | 31.17 | 30.82 | 31.02 | 50,883 | +0.04(+0.14%) |
Oct 22, 2007 | 30.64 | 31.15 | 30.64 | 30.97 | 40,541 | +0.15(+0.50%) |
Oct 19, 2007 | 31.47 | 31.54 | 30.82 | 30.82 | 36,266 | -0.74(-2.34%) |
Oct 18, 2007 | 31.38 | 31.76 | 31.26 | 31.56 | 221,048 | -0.41(-1.29%) |
Oct 17, 2007 | 32.42 | 32.42 | 31.56 | 31.97 | 21,236 | -0.15(-0.45%) |
Oct 16, 2007 | 32.65 | 32.67 | 32.12 | 32.12 | 63,846 | -0.76(-2.32%) |
Oct 15, 2007 | 33.36 | 33.42 | 32.71 | 32.88 | 27,993 | -0.52(-1.56%) |
Oct 12, 2007 | 33.71 | 33.82 | 33.39 | 33.40 | 15,582 | -0.33(-0.99%) |
Oct 11, 2007 | 34.05 | 34.20 | 33.74 | 33.74 | 19,719 | -0.24(-0.70%) |
Oct 10, 2007 | 34.34 | 34.34 | 33.92 | 33.97 | 19,719 | -0.38(-1.12%) |
Oct 09, 2007 | 34.29 | 34.36 | 34.03 | 34.36 | 117,350 | +0.14(+0.40%) |
Oct 08, 2007 | 34.32 | 34.42 | 34.22 | 34.22 | 22,063 | -0.29(-0.84%) |
Oct 05, 2007 | 34.43 | 34.63 | 34.27 | 34.51 | 17,099 | +0.41(+1.21%) |
Oct 04, 2007 | 34.35 | 34.35 | 34.09 | 34.10 | 13,513 | +0.02(+0.07%) |
Oct 03, 2007 | 34.07 | 34.33 | 33.96 | 34.08 | 35,439 | +0.03(+0.09%) |
Oct 02, 2007 | 33.99 | 34.11 | 33.83 | 34.05 | 19,443 | +0.33(+0.99%) |