Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.44 | 28.55 | 28.18 | 28.28 | 110,467 | -0.20(-0.71%) |
Dec 28, 2007 | 28.43 | 28.58 | 28.38 | 28.48 | 177,599 | +0.24(+0.85%) |
Dec 27, 2007 | 28.32 | 28.47 | 28.24 | 28.24 | 149,504 | -0.12(-0.42%) |
Dec 26, 2007 | 28.18 | 28.43 | 28.12 | 28.36 | 111,877 | +0.29(+1.04%) |
Dec 24, 2007 | 28.83 | 28.83 | 27.93 | 28.07 | 172,582 | -0.44(-1.55%) |
Dec 21, 2007 | 27.66 | 28.51 | 27.66 | 28.51 | 161,545 | +0.57(+2.03%) |
Dec 20, 2007 | 28.17 | 28.17 | 27.76 | 27.95 | 79,769 | +0.28(+1.00%) |
Dec 19, 2007 | 27.33 | 27.84 | 27.33 | 27.67 | 362,724 | +0.23(+0.85%) |
Dec 18, 2007 | 27.52 | 27.70 | 27.08 | 27.44 | 1,352,564 | +0.19(+0.68%) |
Dec 17, 2007 | 27.68 | 27.68 | 27.23 | 27.25 | 909,569 | -0.59(-2.13%) |
Dec 14, 2007 | 28.61 | 28.61 | 27.84 | 27.84 | 317,070 | -0.55(-1.93%) |
Dec 13, 2007 | 28.29 | 28.39 | 28.03 | 28.39 | 96,826 | -0.05(-0.16%) |
Dec 12, 2007 | 28.44 | 28.54 | 28.12 | 28.44 | 235,294 | +0.76(+2.74%) |
Dec 11, 2007 | 28.38 | 28.44 | 27.62 | 27.68 | 219,741 | -0.55(-1.94%) |
Dec 10, 2007 | 28.18 | 28.34 | 28.14 | 28.23 | 76,759 | +0.08(+0.27%) |
Dec 07, 2007 | 28.14 | 28.30 | 28.04 | 28.15 | 222,751 | -0.15(-0.53%) |
Dec 06, 2007 | 27.78 | 28.32 | 27.78 | 28.30 | 277,436 | +0.57(+2.06%) |
Dec 05, 2007 | 27.53 | 27.81 | 27.53 | 27.73 | 116,392 | +0.58(+2.14%) |
Dec 04, 2007 | 27.12 | 27.26 | 27.11 | 27.15 | 69,233 | -0.14(-0.50%) |
Dec 03, 2007 | 27.63 | 27.63 | 27.12 | 27.28 | 134,789 | -0.09(-0.34%) |
Nov 30, 2007 | 27.32 | 27.48 | 27.14 | 27.38 | 161,043 | +0.14(+0.50%) |
Nov 29, 2007 | 27.42 | 27.42 | 26.99 | 27.24 | 72,605 | +0.06(+0.23%) |
Nov 28, 2007 | 27.21 | 27.22 | 26.77 | 27.18 | 87,364 | +0.45(+1.70%) |
Nov 27, 2007 | 26.90 | 26.90 | 26.30 | 26.72 | 1,148,375 | -0.11(-0.39%) |
Nov 26, 2007 | 27.11 | 27.68 | 26.80 | 26.83 | 992,223 | -0.57(-2.07%) |
Nov 23, 2007 | 26.99 | 27.49 | 26.99 | 27.40 | 42,658 | +0.30(+1.13%) |
Nov 21, 2007 | 27.63 | 27.63 | 27.09 | 27.09 | 194,621 | -0.46(-1.66%) |
Nov 20, 2007 | 26.51 | 27.62 | 26.51 | 27.55 | 130,987 | +0.84(+3.16%) |
Nov 19, 2007 | 27.18 | 27.19 | 26.63 | 26.71 | 96,325 | -0.47(-1.75%) |
Nov 16, 2007 | 27.14 | 27.28 | 26.91 | 27.18 | 96,345 | +0.46(+1.73%) |
Nov 15, 2007 | 27.62 | 27.62 | 26.49 | 26.72 | 159,232 | -0.67(-2.44%) |
Nov 14, 2007 | 27.69 | 27.83 | 27.25 | 27.39 | 225,761 | -0.02(-0.07%) |
Nov 13, 2007 | 26.85 | 27.41 | 26.75 | 27.41 | 230,608 | +0.50(+1.84%) |
Nov 12, 2007 | 27.81 | 27.81 | 26.84 | 26.91 | 218,537 | -1.21(-4.31%) |
Nov 09, 2007 | 28.53 | 28.66 | 28.00 | 28.12 | 206,195 | -0.54(-1.89%) |
Nov 08, 2007 | 28.70 | 28.90 | 28.19 | 28.66 | 138,035 | +0.35(+1.25%) |
Nov 07, 2007 | 28.94 | 29.15 | 28.25 | 28.31 | 237,300 | -0.61(-2.10%) |
Nov 06, 2007 | 28.50 | 28.92 | 28.50 | 28.92 | 92,311 | +0.71(+2.50%) |
Nov 05, 2007 | 28.05 | 28.33 | 27.95 | 28.21 | 190,141 | -0.24(-0.84%) |
Nov 02, 2007 | 28.28 | 28.50 | 28.04 | 28.45 | 131,443 | +0.36(+1.28%) |
Nov 01, 2007 | 28.52 | 28.59 | 28.05 | 28.09 | 244,324 | -0.70(-2.43%) |
Oct 31, 2007 | 28.40 | 28.94 | 28.33 | 28.79 | 253,354 | +0.46(+1.64%) |
Oct 30, 2007 | 28.84 | 28.84 | 28.29 | 28.33 | 156,026 | -0.65(-2.25%) |
Oct 29, 2007 | 28.83 | 29.11 | 28.83 | 28.98 | 138,467 | +0.30(+1.06%) |
Oct 26, 2007 | 28.57 | 28.74 | 28.52 | 28.67 | 282,453 | +0.51(+1.80%) |
Oct 25, 2007 | 28.15 | 28.31 | 27.96 | 28.17 | 250,846 | +0.15(+0.52%) |
Oct 24, 2007 | 28.06 | 28.11 | 27.60 | 28.02 | 273,422 | +0.22(+0.77%) |
Oct 23, 2007 | 27.78 | 27.91 | 27.53 | 27.81 | 192,650 | +0.29(+1.04%) |
Oct 22, 2007 | 27.36 | 27.53 | 27.14 | 27.52 | 227,266 | -0.30(-1.06%) |
Oct 19, 2007 | 28.60 | 28.60 | 27.81 | 27.81 | 139,972 | -1.04(-3.61%) |
Oct 18, 2007 | 28.68 | 28.87 | 28.57 | 28.85 | 93,314 | +0.12(+0.42%) |
Oct 17, 2007 | 28.80 | 28.88 | 28.40 | 28.73 | 142,480 | +0.04(+0.14%) |
Oct 16, 2007 | 28.62 | 28.76 | 28.54 | 28.69 | 117,396 | +0.14(+0.50%) |
Oct 15, 2007 | 28.69 | 28.82 | 28.50 | 28.55 | 128,433 | +0.26(+0.90%) |
Oct 12, 2007 | 28.05 | 28.37 | 27.98 | 28.30 | 243,822 | +0.38(+1.38%) |
Oct 11, 2007 | 27.97 | 28.40 | 27.67 | 27.91 | 209,707 | +0.78(+2.87%) |
Oct 10, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 27.24 | 27.27 | 27.07 | 27.13 | 120,406 | -0.23(-0.85%) |
Oct 05, 2007 | 27.18 | 27.48 | 27.18 | 27.37 | 253,354 | +0.15(+0.53%) |
Oct 04, 2007 | 27.01 | 27.26 | 26.79 | 27.22 | 134,453 | +0.23(+0.85%) |
Oct 03, 2007 | 27.32 | 27.33 | 26.97 | 26.99 | 639,658 | -0.49(-1.78%) |
Oct 02, 2007 | 27.56 | 27.56 | 27.13 | 27.48 | 1,122,789 | -0.31(-1.12%) |