Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.16 | 27.59 | 26.90 | 27.30 | 155,702 | +0.08(+0.29%) |
Dec 28, 2007 | 27.57 | 27.61 | 27.11 | 27.22 | 96,282 | -0.19(-0.69%) |
Dec 27, 2007 | 27.67 | 27.77 | 27.32 | 27.41 | 79,064 | -0.78(-2.78%) |
Dec 26, 2007 | 28.10 | 28.19 | 27.92 | 28.19 | 105,097 | -0.02(-0.08%) |
Dec 24, 2007 | 28.05 | 28.40 | 28.03 | 28.21 | 37,603 | +0.25(+0.88%) |
Dec 21, 2007 | 27.60 | 28.07 | 27.19 | 27.97 | 157,439 | +0.66(+2.42%) |
Dec 20, 2007 | 27.51 | 27.53 | 26.86 | 27.30 | 37,328 | -0.02(-0.08%) |
Dec 19, 2007 | 27.54 | 27.72 | 27.16 | 27.33 | 49,449 | -0.17(-0.63%) |
Dec 18, 2007 | 27.63 | 27.63 | 26.95 | 27.50 | 84,298 | +0.14(+0.50%) |
Dec 17, 2007 | 27.57 | 27.82 | 27.35 | 27.36 | 64,739 | -0.34(-1.23%) |
Dec 14, 2007 | 28.20 | 28.35 | 27.70 | 27.70 | 169,974 | -0.69(-2.43%) |
Dec 13, 2007 | 28.51 | 28.51 | 27.77 | 28.39 | 92,563 | -0.23(-0.79%) |
Dec 12, 2007 | 30.09 | 30.10 | 28.16 | 28.62 | 210,608 | -0.46(-1.57%) |
Dec 11, 2007 | 30.71 | 30.77 | 29.05 | 29.08 | 124,657 | -1.72(-5.59%) |
Dec 10, 2007 | 30.19 | 30.89 | 30.09 | 30.80 | 39,532 | +0.83(+2.79%) |
Dec 07, 2007 | 30.45 | 30.54 | 29.93 | 29.96 | 39,394 | -0.38(-1.27%) |
Dec 06, 2007 | 29.77 | 30.37 | 29.58 | 30.35 | 56,612 | +0.61(+2.05%) |
Dec 05, 2007 | 29.90 | 29.90 | 29.32 | 29.74 | 51,102 | +0.50(+1.71%) |
Dec 04, 2007 | 29.98 | 29.98 | 29.24 | 29.24 | 71,385 | -0.71(-2.38%) |
Dec 03, 2007 | 30.35 | 30.35 | 29.68 | 29.95 | 82,507 | -0.21(-0.70%) |
Nov 30, 2007 | 30.59 | 30.64 | 29.90 | 30.16 | 228,377 | +0.78(+2.67%) |
Nov 29, 2007 | 29.48 | 29.56 | 28.97 | 29.37 | 68,458 | -0.26(-0.88%) |
Nov 28, 2007 | 28.60 | 29.73 | 28.60 | 29.64 | 617,776 | +1.51(+5.37%) |
Nov 27, 2007 | 27.95 | 28.26 | 27.59 | 28.12 | 95,317 | +0.72(+2.62%) |
Nov 26, 2007 | 28.60 | 28.60 | 27.41 | 27.41 | 35,124 | -1.20(-4.19%) |
Nov 23, 2007 | 28.31 | 28.77 | 28.31 | 28.60 | 6,336 | +0.76(+2.74%) |
Nov 21, 2007 | 27.99 | 28.36 | 27.59 | 27.84 | 189,258 | -0.23(-0.83%) |
Nov 20, 2007 | 28.15 | 28.75 | 27.37 | 28.07 | 68,595 | -0.25(-0.90%) |
Nov 19, 2007 | 28.57 | 28.68 | 27.92 | 28.33 | 70,111 | -0.65(-2.23%) |
Nov 16, 2007 | 29.40 | 29.40 | 28.71 | 28.97 | 42,011 | -0.34(-1.16%) |
Nov 15, 2007 | 30.17 | 30.17 | 29.06 | 29.32 | 99,863 | -0.90(-2.98%) |
Nov 14, 2007 | 31.07 | 31.25 | 30.21 | 30.22 | 70,317 | -0.53(-1.72%) |
Nov 13, 2007 | 29.81 | 30.77 | 29.81 | 30.75 | 51,378 | +1.17(+3.95%) |
Nov 12, 2007 | 29.92 | 30.31 | 29.44 | 29.58 | 50,207 | +0.33(+1.12%) |
Nov 09, 2007 | 28.28 | 29.76 | 28.28 | 29.25 | 338,709 | +0.33(+1.13%) |
Nov 08, 2007 | 28.84 | 28.92 | 28.01 | 28.92 | 115,180 | +0.58(+2.05%) |
Nov 07, 2007 | 29.56 | 29.56 | 28.34 | 28.34 | 93,527 | -1.67(-5.56%) |
Nov 06, 2007 | 29.66 | 30.01 | 29.29 | 30.01 | 257,303 | +0.54(+1.82%) |
Nov 05, 2007 | 29.17 | 29.66 | 29.08 | 29.48 | 70,937 | -0.13(-0.44%) |
Nov 02, 2007 | 30.35 | 30.35 | 29.38 | 29.61 | 142,701 | -0.63(-2.09%) |
Nov 01, 2007 | 31.13 | 31.13 | 30.22 | 30.24 | 175,759 | -1.42(-4.50%) |
Oct 31, 2007 | 31.65 | 31.98 | 31.25 | 31.66 | 41,322 | +0.12(+0.37%) |
Oct 30, 2007 | 31.60 | 31.66 | 31.36 | 31.54 | 15,564 | -0.03(-0.09%) |
Oct 29, 2007 | 31.73 | 31.83 | 31.41 | 31.57 | 37,603 | -0.08(-0.26%) |
Oct 26, 2007 | 31.54 | 31.69 | 30.90 | 31.66 | 53,444 | +0.84(+2.72%) |
Oct 25, 2007 | 30.80 | 31.25 | 30.49 | 30.82 | 25,482 | -0.04(-0.12%) |
Oct 24, 2007 | 30.77 | 30.89 | 30.22 | 30.85 | 92,563 | -0.20(-0.63%) |
Oct 23, 2007 | 31.20 | 31.20 | 30.85 | 31.05 | 50,827 | +0.04(+0.14%) |
Oct 22, 2007 | 30.67 | 31.18 | 30.67 | 31.01 | 40,496 | +0.15(+0.50%) |
Oct 19, 2007 | 31.51 | 31.57 | 30.85 | 30.85 | 36,226 | -0.74(-2.34%) |
Oct 18, 2007 | 31.41 | 31.80 | 31.30 | 31.60 | 220,801 | -0.41(-1.29%) |
Oct 17, 2007 | 32.45 | 32.45 | 31.60 | 32.01 | 21,212 | -0.15(-0.45%) |
Oct 16, 2007 | 32.69 | 32.71 | 32.15 | 32.15 | 63,774 | -0.76(-2.32%) |
Oct 15, 2007 | 33.40 | 33.45 | 32.74 | 32.92 | 27,961 | -0.52(-1.56%) |
Oct 12, 2007 | 33.75 | 33.85 | 33.42 | 33.44 | 15,564 | -0.33(-0.99%) |
Oct 11, 2007 | 34.09 | 34.24 | 33.77 | 33.77 | 19,697 | -0.24(-0.70%) |
Oct 10, 2007 | 34.38 | 34.38 | 33.96 | 34.01 | 19,697 | -0.38(-1.12%) |
Oct 09, 2007 | 34.32 | 34.40 | 34.07 | 34.40 | 117,219 | +0.14(+0.40%) |
Oct 08, 2007 | 34.36 | 34.46 | 34.26 | 34.26 | 22,038 | -0.29(-0.84%) |
Oct 05, 2007 | 34.47 | 34.67 | 34.31 | 34.55 | 17,080 | +0.41(+1.21%) |
Oct 04, 2007 | 34.39 | 34.39 | 34.12 | 34.14 | 13,498 | +0.02(+0.07%) |
Oct 03, 2007 | 34.11 | 34.37 | 34.00 | 34.11 | 35,399 | +0.03(+0.09%) |
Oct 02, 2007 | 34.03 | 34.15 | 33.87 | 34.09 | 19,421 | +0.33(+0.99%) |