Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.38 | 29.39 | 28.30 | 28.30 | 13,211 | -0.65(-2.25%) |
Dec 28, 2007 | 28.12 | 29.45 | 27.63 | 28.95 | 29,532 | +1.34(+4.85%) |
Dec 27, 2007 | 27.61 | 28.19 | 27.61 | 27.61 | 4,011 | -0.19(-0.68%) |
Dec 26, 2007 | 28.00 | 28.20 | 27.80 | 27.80 | 4,496 | +0.00(+0.00%) |
Dec 24, 2007 | 28.00 | 28.20 | 27.80 | 27.80 | 4,496 | -0.69(-2.42%) |
Dec 21, 2007 | 27.15 | 28.50 | 27.15 | 28.49 | 42,133 | +1.34(+4.94%) |
Dec 20, 2007 | 27.00 | 27.15 | 26.51 | 27.15 | 4,810 | +0.31(+1.15%) |
Dec 19, 2007 | 27.40 | 27.40 | 26.74 | 26.84 | 6,123 | -1.86(-6.48%) |
Dec 18, 2007 | 28.00 | 28.70 | 28.00 | 28.70 | 8,139 | +0.80(+2.87%) |
Dec 17, 2007 | 28.55 | 29.00 | 27.90 | 27.90 | 10,392 | -0.49(-1.73%) |
Dec 14, 2007 | 28.50 | 28.89 | 28.35 | 28.39 | 8,956 | -0.31(-1.08%) |
Dec 13, 2007 | 29.14 | 29.15 | 28.45 | 28.70 | 11,226 | -0.30(-1.03%) |
Dec 12, 2007 | 29.10 | 29.20 | 28.95 | 29.00 | 31,695 | +0.15(+0.52%) |
Dec 11, 2007 | 29.45 | 29.45 | 28.85 | 28.85 | 9,863 | -0.65(-2.20%) |
Dec 10, 2007 | 29.70 | 29.70 | 29.50 | 29.50 | 4,867 | -0.03(-0.10%) |
Dec 07, 2007 | 29.74 | 29.85 | 29.45 | 29.53 | 12,475 | -0.57(-1.89%) |
Dec 06, 2007 | 30.26 | 30.26 | 29.60 | 30.10 | 9,254 | -0.25(-0.82%) |
Dec 05, 2007 | 29.95 | 30.70 | 29.85 | 30.35 | 20,891 | +0.65(+2.19%) |
Dec 04, 2007 | 29.25 | 30.25 | 29.25 | 29.70 | 3,000 | +0.35(+1.19%) |
Dec 03, 2007 | 29.40 | 29.40 | 28.80 | 29.35 | 6,512 | -0.05(-0.17%) |
Nov 30, 2007 | 29.32 | 29.80 | 28.99 | 29.40 | 13,808 | -0.10(-0.34%) |
Nov 29, 2007 | 29.21 | 29.75 | 29.20 | 29.50 | 3,085 | -0.20(-0.67%) |
Nov 28, 2007 | 29.14 | 29.70 | 29.00 | 29.70 | 12,264 | +1.00(+3.48%) |
Nov 27, 2007 | 28.62 | 29.25 | 28.20 | 28.70 | 9,578 | -0.05(-0.17%) |
Nov 26, 2007 | 29.00 | 29.20 | 28.75 | 28.75 | 7,266 | -0.35(-1.20%) |
Nov 23, 2007 | 28.80 | 29.50 | 28.80 | 29.10 | 2,980 | +0.25(+0.87%) |
Nov 21, 2007 | 28.50 | 28.85 | 28.35 | 28.85 | 5,386 | -0.15(-0.52%) |
Nov 20, 2007 | 29.30 | 29.70 | 29.00 | 29.00 | 13,786 | -0.10(-0.34%) |
Nov 19, 2007 | 29.30 | 29.30 | 28.90 | 29.10 | 16,750 | -0.20(-0.68%) |
Nov 16, 2007 | 29.20 | 29.50 | 29.20 | 29.30 | 4,450 | +0.00(+0.00%) |
Nov 15, 2007 | 29.05 | 29.50 | 29.00 | 29.30 | 28,162 | -0.20(-0.68%) |
Nov 14, 2007 | 30.06 | 30.40 | 29.50 | 29.50 | 14,256 | -0.60(-1.99%) |
Nov 13, 2007 | 29.67 | 30.10 | 29.67 | 30.10 | 5,104 | +0.85(+2.91%) |
Nov 12, 2007 | 29.50 | 29.65 | 29.25 | 29.25 | 2,551 | +0.00(+0.00%) |
Nov 09, 2007 | 29.60 | 29.60 | 29.17 | 29.25 | 10,185 | -0.47(-1.58%) |
Nov 08, 2007 | 30.00 | 30.45 | 29.72 | 29.72 | 16,207 | -0.17(-0.57%) |
Nov 07, 2007 | 30.25 | 30.25 | 29.70 | 29.89 | 8,318 | -0.11(-0.37%) |
Nov 06, 2007 | 29.90 | 30.35 | 29.90 | 30.00 | 9,976 | +0.40(+1.35%) |
Nov 05, 2007 | 30.20 | 30.20 | 29.60 | 29.60 | 5,474 | -0.60(-1.99%) |
Nov 02, 2007 | 30.06 | 30.20 | 30.06 | 30.20 | 900 | -0.05(-0.17%) |
Nov 01, 2007 | 30.84 | 30.84 | 30.11 | 30.25 | 7,665 | -0.23(-0.75%) |
Oct 31, 2007 | 30.21 | 30.75 | 30.20 | 30.48 | 8,096 | +0.58(+1.94%) |
Oct 30, 2007 | 29.88 | 30.14 | 29.70 | 29.90 | 16,197 | +0.15(+0.50%) |
Oct 29, 2007 | 29.33 | 30.00 | 29.33 | 29.75 | 8,996 | +0.46(+1.57%) |
Oct 26, 2007 | 29.09 | 29.29 | 29.02 | 29.29 | 4,263 | +0.30(+1.03%) |
Oct 25, 2007 | 29.05 | 29.05 | 28.99 | 28.99 | 4,749 | +0.13(+0.45%) |
Oct 24, 2007 | 29.04 | 29.25 | 28.86 | 28.86 | 4,531 | -0.11(-0.38%) |
Oct 23, 2007 | 28.81 | 29.24 | 28.81 | 28.97 | 2,767 | +0.44(+1.54%) |
Oct 19, 2007 | 29.62 | 29.62 | 28.52 | 28.53 | 8,841 | -1.32(-4.42%) |
Oct 18, 2007 | 30.00 | 30.25 | 29.85 | 29.85 | 5,410 | -0.15(-0.50%) |
Oct 17, 2007 | 30.15 | 30.28 | 29.95 | 30.00 | 8,097 | -0.15(-0.50%) |
Oct 16, 2007 | 30.25 | 30.35 | 29.80 | 30.15 | 5,550 | -0.50(-1.63%) |
Oct 15, 2007 | 31.00 | 31.00 | 30.45 | 30.65 | 3,441 | -0.35(-1.13%) |
Oct 12, 2007 | 30.85 | 31.01 | 30.58 | 31.00 | 18,243 | +0.55(+1.81%) |
Oct 11, 2007 | 30.98 | 31.15 | 30.45 | 30.45 | 9,743 | -0.53(-1.71%) |
Oct 10, 2007 | 30.39 | 30.99 | 30.39 | 30.98 | 10,757 | +0.58(+1.91%) |
Oct 09, 2007 | 29.99 | 30.40 | 29.99 | 30.40 | 6,200 | +0.54(+1.81%) |
Oct 08, 2007 | 29.10 | 31.17 | 29.10 | 29.86 | 8,741 | +0.00(+0.00%) |
Oct 05, 2007 | 29.10 | 31.17 | 29.10 | 29.86 | 8,741 | +0.40(+1.36%) |
Oct 04, 2007 | 29.00 | 29.46 | 29.00 | 29.46 | 2,390 | +0.46(+1.59%) |
Oct 03, 2007 | 29.20 | 29.40 | 29.00 | 29.00 | 14,280 | +0.00(+0.00%) |
Oct 02, 2007 | 29.00 | 29.24 | 28.90 | 29.00 | 4,225 | +0.14(+0.49%) |