Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.86 | 27.90 | 27.11 | 27.41 | 534,642 | -0.70(-2.48%) |
Dec 28, 2007 | 27.45 | 28.31 | 27.45 | 28.11 | 570,564 | +0.60(+2.18%) |
Dec 27, 2007 | 28.07 | 28.07 | 27.43 | 27.51 | 384,193 | -0.62(-2.19%) |
Dec 26, 2007 | 27.50 | 28.21 | 27.36 | 28.13 | 505,152 | +0.62(+2.27%) |
Dec 24, 2007 | 27.02 | 27.91 | 27.02 | 27.50 | 177,357 | +0.30(+1.09%) |
Dec 21, 2007 | 26.06 | 27.53 | 26.01 | 27.21 | 1,109,093 | +1.37(+5.31%) |
Dec 20, 2007 | 25.05 | 25.87 | 24.60 | 25.84 | 501,583 | +1.00(+4.03%) |
Dec 19, 2007 | 24.27 | 25.00 | 24.02 | 24.83 | 526,956 | +0.44(+1.78%) |
Dec 18, 2007 | 23.59 | 24.63 | 23.42 | 24.40 | 595,048 | +0.80(+3.41%) |
Dec 17, 2007 | 24.67 | 24.67 | 23.58 | 23.59 | 644,017 | -1.28(-5.15%) |
Dec 14, 2007 | 24.75 | 25.06 | 24.75 | 24.87 | 372,377 | -0.21(-0.82%) |
Dec 13, 2007 | 24.99 | 25.24 | 24.68 | 25.08 | 330,584 | -0.07(-0.29%) |
Dec 12, 2007 | 24.97 | 25.50 | 24.78 | 25.15 | 482,496 | +0.30(+1.22%) |
Dec 11, 2007 | 25.54 | 25.69 | 24.75 | 24.85 | 801,398 | -0.62(-2.42%) |
Dec 10, 2007 | 25.50 | 25.88 | 25.30 | 25.47 | 396,983 | +0.39(+1.57%) |
Dec 07, 2007 | 25.22 | 25.34 | 24.90 | 25.07 | 342,119 | -0.12(-0.49%) |
Dec 06, 2007 | 24.92 | 25.44 | 24.92 | 25.19 | 577,508 | +0.15(+0.59%) |
Dec 05, 2007 | 25.06 | 25.37 | 24.82 | 25.05 | 723,803 | +0.43(+1.73%) |
Dec 04, 2007 | 24.77 | 25.19 | 24.36 | 24.62 | 983,992 | -0.43(-1.70%) |
Dec 03, 2007 | 25.19 | 25.93 | 25.04 | 25.05 | 486,435 | -0.37(-1.45%) |
Nov 30, 2007 | 26.18 | 26.39 | 25.28 | 25.42 | 496,503 | -0.44(-1.68%) |
Nov 29, 2007 | 26.10 | 26.36 | 25.67 | 25.85 | 240,335 | -0.36(-1.38%) |
Nov 28, 2007 | 25.60 | 26.27 | 25.27 | 26.21 | 627,731 | +0.94(+3.74%) |
Nov 27, 2007 | 25.36 | 25.74 | 25.08 | 25.27 | 465,319 | +0.04(+0.16%) |
Nov 26, 2007 | 25.93 | 26.42 | 25.16 | 25.23 | 499,061 | -0.44(-1.70%) |
Nov 23, 2007 | 25.66 | 25.88 | 25.23 | 25.66 | 238,506 | +0.33(+1.30%) |
Nov 21, 2007 | 26.24 | 27.03 | 25.33 | 25.33 | 718,567 | -1.00(-3.80%) |
Nov 20, 2007 | 26.54 | 26.86 | 25.57 | 26.34 | 473,048 | -0.26(-0.99%) |
Nov 19, 2007 | 27.51 | 27.62 | 26.43 | 26.60 | 480,351 | -1.17(-4.23%) |
Nov 16, 2007 | 28.30 | 28.30 | 27.39 | 27.77 | 478,353 | -0.50(-1.77%) |
Nov 15, 2007 | 28.24 | 28.42 | 27.63 | 28.27 | 653,803 | -0.13(-0.46%) |
Nov 14, 2007 | 28.41 | 28.81 | 27.94 | 28.40 | 439,797 | +0.11(+0.41%) |
Nov 13, 2007 | 28.31 | 28.40 | 27.59 | 28.29 | 521,840 | +0.13(+0.47%) |
Nov 12, 2007 | 28.59 | 28.78 | 28.04 | 28.16 | 536,659 | -0.52(-1.80%) |
Nov 09, 2007 | 28.08 | 28.94 | 27.99 | 28.68 | 483,956 | +0.01(+0.03%) |
Nov 08, 2007 | 28.73 | 28.73 | 27.62 | 28.67 | 692,885 | +0.21(+0.72%) |
Nov 07, 2007 | 28.53 | 28.85 | 28.30 | 28.46 | 440,957 | -0.57(-1.98%) |
Nov 06, 2007 | 28.50 | 29.08 | 27.50 | 29.04 | 575,193 | +0.68(+2.40%) |
Nov 05, 2007 | 27.75 | 28.73 | 27.30 | 28.36 | 1,361,932 | +0.50(+1.80%) |
Nov 02, 2007 | 28.89 | 29.76 | 26.46 | 27.85 | 1,196,553 | -1.00(-3.47%) |
Nov 01, 2007 | 29.54 | 30.05 | 28.34 | 28.86 | 890,441 | -1.30(-4.30%) |
Oct 31, 2007 | 29.51 | 30.28 | 29.22 | 30.15 | 422,563 | +0.70(+2.37%) |
Oct 30, 2007 | 29.50 | 29.94 | 29.27 | 29.46 | 556,556 | -0.22(-0.75%) |
Oct 29, 2007 | 29.67 | 29.91 | 29.18 | 29.68 | 413,793 | +0.04(+0.14%) |
Oct 26, 2007 | 28.99 | 29.82 | 28.66 | 29.64 | 506,857 | +0.99(+3.47%) |
Oct 25, 2007 | 28.80 | 29.02 | 28.13 | 28.64 | 545,349 | -0.24(-0.82%) |
Oct 24, 2007 | 28.76 | 29.00 | 28.21 | 28.88 | 633,663 | -0.05(-0.17%) |
Oct 23, 2007 | 28.61 | 29.13 | 28.41 | 28.93 | 609,300 | +0.48(+1.70%) |
Oct 22, 2007 | 27.96 | 28.55 | 27.82 | 28.45 | 792,261 | +0.04(+0.14%) |
Oct 19, 2007 | 29.87 | 29.92 | 28.40 | 28.40 | 610,031 | -1.52(-5.08%) |
Oct 18, 2007 | 29.36 | 30.19 | 29.06 | 29.92 | 622,822 | +0.57(+1.93%) |
Oct 17, 2007 | 29.63 | 29.68 | 29.01 | 29.36 | 742,928 | +0.07(+0.22%) |
Oct 16, 2007 | 28.44 | 29.55 | 27.81 | 29.29 | 763,270 | +0.89(+3.12%) |
Oct 15, 2007 | 28.90 | 28.90 | 27.51 | 28.40 | 571,539 | -0.42(-1.45%) |
Oct 12, 2007 | 28.33 | 28.99 | 28.18 | 28.82 | 288,571 | +0.70(+2.48%) |
Oct 11, 2007 | 28.34 | 29.11 | 27.94 | 28.13 | 580,553 | -0.12(-0.44%) |
Oct 10, 2007 | 28.63 | 29.13 | 28.13 | 28.25 | 564,474 | -0.37(-1.29%) |
Oct 09, 2007 | 27.73 | 28.82 | 27.58 | 28.62 | 826,247 | +0.89(+3.20%) |
Oct 08, 2007 | 27.07 | 27.95 | 27.07 | 27.73 | 569,224 | +0.75(+2.77%) |
Oct 05, 2007 | 26.40 | 27.48 | 26.31 | 26.98 | 349,720 | +0.81(+3.11%) |
Oct 04, 2007 | 25.52 | 26.44 | 25.40 | 26.17 | 285,647 | +0.77(+3.04%) |
Oct 03, 2007 | 26.43 | 26.55 | 25.33 | 25.40 | 560,332 | -1.24(-4.65%) |
Oct 02, 2007 | 26.51 | 27.01 | 26.39 | 26.64 | 453,382 | +0.12(+0.46%) |