Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.58 | 30.31 | 28.24 | 30.31 | 21,032 | +1.67(+5.84%) |
Dec 28, 2007 | 29.39 | 30.90 | 28.48 | 28.64 | 86,347 | -0.21(-0.73%) |
Dec 27, 2007 | 29.34 | 29.37 | 28.69 | 28.85 | 25,037 | -0.57(-1.94%) |
Dec 26, 2007 | 28.87 | 29.43 | 28.81 | 29.42 | 52,734 | +0.55(+1.91%) |
Dec 24, 2007 | 29.34 | 29.34 | 28.51 | 28.87 | 99,810 | +0.54(+1.91%) |
Dec 21, 2007 | 28.00 | 28.33 | 27.99 | 28.33 | 36,865 | +0.89(+3.25%) |
Dec 20, 2007 | 27.47 | 27.47 | 26.98 | 27.43 | 18,792 | +0.22(+0.81%) |
Dec 19, 2007 | 26.83 | 27.31 | 26.83 | 27.21 | 31,950 | +0.34(+1.26%) |
Dec 18, 2007 | 26.60 | 26.87 | 25.94 | 26.87 | 19,860 | +0.74(+2.85%) |
Dec 17, 2007 | 27.34 | 27.34 | 26.13 | 26.13 | 29,579 | -1.10(-4.05%) |
Dec 14, 2007 | 27.28 | 27.50 | 26.86 | 27.23 | 23,747 | +0.32(+1.19%) |
Dec 13, 2007 | 26.81 | 27.13 | 26.44 | 26.91 | 20,699 | +0.02(+0.07%) |
Dec 12, 2007 | 27.63 | 27.63 | 26.41 | 26.89 | 59,309 | +0.51(+1.91%) |
Dec 11, 2007 | 27.58 | 27.69 | 26.23 | 26.39 | 76,741 | -1.07(-3.88%) |
Dec 10, 2007 | 27.54 | 27.54 | 27.11 | 27.45 | 62,435 | +0.65(+2.43%) |
Dec 07, 2007 | 26.33 | 26.84 | 26.12 | 26.80 | 51,142 | +0.75(+2.89%) |
Dec 06, 2007 | 25.81 | 26.27 | 25.73 | 26.05 | 25,687 | +0.24(+0.93%) |
Dec 05, 2007 | 25.72 | 26.01 | 25.60 | 25.81 | 25,548 | +0.63(+2.52%) |
Dec 04, 2007 | 27.34 | 27.34 | 25.01 | 25.17 | 44,820 | -0.25(-0.98%) |
Dec 03, 2007 | 26.39 | 26.39 | 25.26 | 25.42 | 47,510 | -0.15(-0.58%) |
Nov 30, 2007 | 26.27 | 26.54 | 25.54 | 25.57 | 38,789 | -0.12(-0.46%) |
Nov 29, 2007 | 24.84 | 25.88 | 24.84 | 25.69 | 31,906 | +0.86(+3.48%) |
Nov 28, 2007 | 23.35 | 24.88 | 23.35 | 24.82 | 26,914 | +1.32(+5.62%) |
Nov 27, 2007 | 24.16 | 24.16 | 23.21 | 23.50 | 24,355 | -0.11(-0.47%) |
Nov 26, 2007 | 23.84 | 24.34 | 22.85 | 23.61 | 36,452 | -0.05(-0.19%) |
Nov 23, 2007 | 23.46 | 23.72 | 23.27 | 23.66 | 22,148 | +0.40(+1.74%) |
Nov 21, 2007 | 23.42 | 23.63 | 22.69 | 23.26 | 13,117 | -0.25(-1.06%) |
Nov 20, 2007 | 24.39 | 24.39 | 23.02 | 23.50 | 22,781 | -0.62(-2.59%) |
Nov 19, 2007 | 24.79 | 25.26 | 24.04 | 24.13 | 23,795 | -0.71(-2.85%) |
Nov 16, 2007 | 24.98 | 24.98 | 24.17 | 24.84 | 16,068 | +0.48(+1.96%) |
Nov 15, 2007 | 25.02 | 25.02 | 23.88 | 24.36 | 12,875 | +0.01(+0.04%) |
Nov 14, 2007 | 24.88 | 25.01 | 24.35 | 24.35 | 20,124 | -0.05(-0.19%) |
Nov 13, 2007 | 23.36 | 24.54 | 22.96 | 24.39 | 21,561 | +0.87(+3.71%) |
Nov 12, 2007 | 25.80 | 26.51 | 23.45 | 23.52 | 112,290 | -2.65(-10.11%) |
Nov 09, 2007 | 27.00 | 27.19 | 25.06 | 26.17 | 44,930 | -0.36(-1.35%) |
Nov 08, 2007 | 26.18 | 28.09 | 25.79 | 26.52 | 46,531 | +1.21(+4.79%) |
Nov 07, 2007 | 26.33 | 26.33 | 25.29 | 25.31 | 20,807 | -0.48(-1.85%) |
Nov 06, 2007 | 24.95 | 26.18 | 24.95 | 25.79 | 14,132 | +1.24(+5.05%) |
Nov 05, 2007 | 24.23 | 24.67 | 24.23 | 24.55 | 20,705 | -0.06(-0.26%) |
Nov 02, 2007 | 24.87 | 24.87 | 24.22 | 24.61 | 14,278 | -0.27(-1.07%) |
Nov 01, 2007 | 25.84 | 25.84 | 24.78 | 24.88 | 16,651 | -0.72(-2.80%) |
Oct 31, 2007 | 25.29 | 25.74 | 25.09 | 25.60 | 12,491 | +0.51(+2.01%) |
Oct 30, 2007 | 25.95 | 25.95 | 25.09 | 25.09 | 23,093 | -0.51(-2.01%) |
Oct 29, 2007 | 25.83 | 25.83 | 25.22 | 25.61 | 10,707 | +0.64(+2.58%) |
Oct 26, 2007 | 25.13 | 25.13 | 24.58 | 24.96 | 7,512 | +0.76(+3.15%) |
Oct 25, 2007 | 23.97 | 24.59 | 23.97 | 24.20 | 42,022 | -0.16(-0.64%) |
Oct 24, 2007 | 24.74 | 24.74 | 23.82 | 24.36 | 19,962 | -0.28(-1.12%) |
Oct 23, 2007 | 24.20 | 24.70 | 24.09 | 24.63 | 15,836 | +0.68(+2.84%) |
Oct 22, 2007 | 23.51 | 23.95 | 23.01 | 23.95 | 23,082 | +0.36(+1.52%) |
Oct 19, 2007 | 24.35 | 24.35 | 23.60 | 23.60 | 7,601 | -0.80(-3.28%) |
Oct 18, 2007 | 24.18 | 25.24 | 23.95 | 24.39 | 11,491 | +0.38(+1.57%) |
Oct 17, 2007 | 24.30 | 24.40 | 23.87 | 24.02 | 25,455 | +0.18(+0.74%) |
Oct 16, 2007 | 23.72 | 23.94 | 23.70 | 23.84 | 14,486 | +0.06(+0.27%) |
Oct 15, 2007 | 24.50 | 25.24 | 23.78 | 23.78 | 17,358 | -0.31(-1.30%) |
Oct 12, 2007 | 23.77 | 24.14 | 23.77 | 24.09 | 12,379 | +0.28(+1.16%) |
Oct 11, 2007 | 24.52 | 24.62 | 23.58 | 23.82 | 14,562 | -0.46(-1.89%) |
Oct 10, 2007 | 24.16 | 24.27 | 24.00 | 24.27 | 11,346 | +0.12(+0.49%) |
Oct 09, 2007 | 24.08 | 24.23 | 23.89 | 24.16 | 18,310 | +0.25(+1.04%) |
Oct 08, 2007 | 24.72 | 24.72 | 23.80 | 23.91 | 12,929 | -0.29(-1.21%) |
Oct 05, 2007 | 23.33 | 24.31 | 23.33 | 24.20 | 13,898 | +0.78(+3.33%) |
Oct 04, 2007 | 23.60 | 23.63 | 23.38 | 23.42 | 5,920 | -0.02(-0.08%) |
Oct 03, 2007 | 23.66 | 23.85 | 23.42 | 23.44 | 6,058 | -0.45(-1.88%) |
Oct 02, 2007 | 23.78 | 23.89 | 23.73 | 23.89 | 14,741 | +0.28(+1.21%) |