Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.30 | 29.76 | 29.10 | 29.40 | 108,427 | -0.16(-0.53%) |
Dec 28, 2007 | 29.66 | 30.29 | 29.40 | 29.56 | 82,395 | +0.29(+0.98%) |
Dec 27, 2007 | 30.22 | 30.47 | 29.01 | 29.27 | 104,510 | -0.95(-3.16%) |
Dec 26, 2007 | 29.70 | 30.46 | 29.53 | 30.22 | 154,540 | +0.56(+1.88%) |
Dec 24, 2007 | 29.05 | 29.81 | 28.86 | 29.67 | 50,422 | +0.20(+0.69%) |
Dec 21, 2007 | 29.65 | 29.88 | 29.05 | 29.46 | 257,111 | +0.35(+1.21%) |
Dec 20, 2007 | 28.92 | 29.11 | 28.28 | 29.11 | 226,086 | +0.51(+1.78%) |
Dec 19, 2007 | 28.49 | 29.29 | 28.37 | 28.60 | 164,648 | -0.14(-0.48%) |
Dec 18, 2007 | 28.55 | 29.11 | 28.23 | 28.74 | 288,161 | +0.60(+2.14%) |
Dec 17, 2007 | 28.68 | 29.27 | 28.12 | 28.14 | 288,325 | -0.83(-2.88%) |
Dec 14, 2007 | 28.95 | 29.48 | 28.71 | 28.97 | 191,993 | -0.43(-1.45%) |
Dec 13, 2007 | 28.55 | 29.67 | 28.52 | 29.40 | 289,767 | +0.57(+1.99%) |
Dec 12, 2007 | 29.67 | 30.47 | 28.56 | 28.82 | 285,156 | -0.40(-1.36%) |
Dec 11, 2007 | 30.59 | 30.59 | 28.74 | 29.22 | 474,560 | -1.37(-4.48%) |
Dec 10, 2007 | 28.75 | 30.78 | 28.38 | 30.59 | 429,548 | +1.84(+6.38%) |
Dec 07, 2007 | 27.83 | 28.79 | 27.79 | 28.76 | 316,404 | -0.03(-0.10%) |
Dec 06, 2007 | 26.85 | 29.65 | 26.35 | 28.79 | 690,132 | +1.92(+7.14%) |
Dec 05, 2007 | 24.83 | 26.94 | 24.55 | 26.87 | 392,101 | +2.36(+9.65%) |
Dec 04, 2007 | 24.50 | 25.16 | 24.27 | 24.50 | 249,569 | -0.18(-0.71%) |
Dec 03, 2007 | 24.37 | 25.90 | 24.13 | 24.68 | 410,764 | +0.45(+1.84%) |
Nov 30, 2007 | 27.74 | 28.05 | 24.22 | 24.23 | 635,510 | +0.70(+2.95%) |
Nov 29, 2007 | 23.47 | 24.04 | 23.12 | 23.54 | 314,160 | +0.10(+0.43%) |
Nov 28, 2007 | 24.74 | 24.90 | 23.37 | 23.44 | 222,668 | -1.08(-4.42%) |
Nov 27, 2007 | 22.83 | 24.73 | 22.32 | 24.52 | 379,824 | +1.81(+7.96%) |
Nov 26, 2007 | 22.80 | 23.45 | 22.67 | 22.71 | 70,091 | -0.34(-1.49%) |
Nov 23, 2007 | 23.28 | 23.84 | 22.89 | 23.06 | 47,320 | +0.14(+0.61%) |
Nov 21, 2007 | 22.96 | 23.34 | 22.50 | 22.92 | 53,172 | -0.29(-1.24%) |
Nov 20, 2007 | 22.65 | 23.97 | 22.65 | 23.21 | 195,463 | +0.69(+3.05%) |
Nov 19, 2007 | 22.90 | 23.08 | 21.86 | 22.52 | 170,640 | -0.24(-1.06%) |
Nov 16, 2007 | 22.56 | 22.95 | 22.26 | 22.76 | 203,939 | +0.30(+1.32%) |
Nov 15, 2007 | 22.42 | 22.59 | 22.06 | 22.46 | 177,475 | -0.10(-0.45%) |
Nov 14, 2007 | 22.34 | 22.77 | 22.07 | 22.57 | 191,713 | +0.43(+1.93%) |
Nov 13, 2007 | 22.51 | 23.51 | 21.90 | 22.14 | 278,537 | -0.12(-0.54%) |
Nov 12, 2007 | 22.65 | 22.83 | 22.06 | 22.26 | 183,089 | -0.44(-1.92%) |
Nov 09, 2007 | 22.98 | 23.71 | 22.32 | 22.70 | 202,894 | -0.51(-2.20%) |
Nov 08, 2007 | 22.37 | 23.43 | 22.25 | 23.21 | 235,160 | +1.04(+4.68%) |
Nov 07, 2007 | 22.38 | 22.68 | 21.97 | 22.17 | 180,082 | -0.58(-2.57%) |
Nov 06, 2007 | 22.38 | 23.14 | 21.79 | 22.75 | 132,946 | +0.41(+1.83%) |
Nov 05, 2007 | 21.98 | 22.78 | 21.85 | 22.34 | 253,203 | -0.17(-0.74%) |
Nov 02, 2007 | 23.01 | 23.06 | 21.94 | 22.51 | 137,996 | -0.22(-0.98%) |
Nov 01, 2007 | 23.72 | 24.03 | 21.32 | 22.73 | 626,200 | -1.40(-5.80%) |
Oct 31, 2007 | 24.20 | 24.78 | 23.40 | 24.13 | 156,992 | +0.19(+0.81%) |
Oct 30, 2007 | 24.68 | 24.92 | 23.88 | 23.94 | 115,873 | -1.09(-4.37%) |
Oct 29, 2007 | 24.79 | 25.53 | 24.49 | 25.03 | 157,604 | +0.44(+1.77%) |
Oct 26, 2007 | 23.33 | 24.62 | 23.23 | 24.60 | 147,261 | +1.62(+7.06%) |
Oct 25, 2007 | 24.42 | 24.42 | 22.97 | 22.97 | 199,209 | -1.36(-5.60%) |
Oct 24, 2007 | 24.84 | 25.02 | 23.63 | 24.34 | 198,233 | -0.70(-2.81%) |
Oct 23, 2007 | 25.15 | 25.53 | 24.62 | 25.04 | 74,871 | +0.04(+0.15%) |
Oct 22, 2007 | 25.07 | 25.12 | 23.98 | 25.00 | 112,283 | -0.31(-1.21%) |
Oct 19, 2007 | 25.84 | 25.95 | 24.69 | 25.31 | 112,543 | -0.54(-2.08%) |
Oct 18, 2007 | 24.52 | 26.05 | 23.76 | 25.85 | 179,307 | +1.07(+4.30%) |
Oct 17, 2007 | 24.94 | 25.10 | 23.91 | 24.78 | 175,254 | +0.19(+0.79%) |
Oct 16, 2007 | 24.41 | 25.08 | 23.81 | 24.59 | 166,122 | +0.01(+0.04%) |
Oct 15, 2007 | 24.99 | 25.25 | 24.15 | 24.58 | 138,406 | -0.45(-1.78%) |
Oct 12, 2007 | 25.60 | 25.60 | 24.29 | 25.02 | 154,665 | -0.69(-2.67%) |
Oct 11, 2007 | 26.32 | 26.40 | 25.09 | 25.71 | 108,323 | -0.36(-1.39%) |
Oct 10, 2007 | 26.41 | 26.54 | 25.62 | 26.07 | 167,894 | -0.45(-1.71%) |
Oct 09, 2007 | 25.61 | 26.92 | 25.61 | 26.52 | 129,265 | +0.75(+2.91%) |
Oct 08, 2007 | 26.01 | 26.64 | 25.65 | 25.77 | 254,847 | -0.19(-0.71%) |
Oct 05, 2007 | 25.47 | 26.63 | 25.12 | 25.96 | 269,653 | +0.71(+2.83%) |
Oct 04, 2007 | 25.35 | 25.35 | 24.51 | 25.25 | 196,913 | -0.06(-0.22%) |
Oct 03, 2007 | 25.39 | 25.66 | 24.87 | 25.30 | 187,871 | -0.32(-1.27%) |
Oct 02, 2007 | 25.62 | 25.77 | 24.87 | 25.63 | 204,673 | -0.01(-0.04%) |