Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.65 | 28.09 | 27.26 | 27.56 | 751,371 | -0.39(-1.38%) |
Dec 28, 2007 | 27.80 | 28.15 | 27.44 | 27.95 | 1,193,612 | +0.42(+1.52%) |
Dec 27, 2007 | 28.08 | 28.09 | 27.38 | 27.53 | 1,247,238 | -0.41(-1.47%) |
Dec 26, 2007 | 26.63 | 28.25 | 26.58 | 27.94 | 1,353,528 | +1.49(+5.62%) |
Dec 24, 2007 | 26.39 | 26.72 | 26.10 | 26.45 | 961,290 | +0.17(+0.65%) |
Dec 21, 2007 | 24.71 | 26.28 | 24.34 | 26.28 | 1,727,401 | +2.26(+9.39%) |
Dec 20, 2007 | 23.99 | 24.27 | 23.66 | 24.03 | 1,469,442 | -0.04(-0.16%) |
Dec 19, 2007 | 24.19 | 24.56 | 23.96 | 24.07 | 760,192 | -0.13(-0.52%) |
Dec 18, 2007 | 23.83 | 24.46 | 23.41 | 24.19 | 1,185,359 | +0.75(+3.20%) |
Dec 17, 2007 | 24.26 | 24.60 | 23.31 | 23.44 | 1,761,553 | -1.19(-4.84%) |
Dec 14, 2007 | 24.86 | 25.25 | 24.39 | 24.63 | 1,535,907 | -0.64(-2.53%) |
Dec 13, 2007 | 26.92 | 26.98 | 24.55 | 25.27 | 2,433,251 | -1.88(-6.92%) |
Dec 12, 2007 | 27.07 | 27.42 | 26.77 | 27.15 | 999,840 | +0.77(+2.93%) |
Dec 11, 2007 | 26.95 | 27.53 | 26.32 | 26.38 | 1,368,923 | -0.51(-1.88%) |
Dec 10, 2007 | 26.83 | 27.37 | 26.73 | 26.88 | 1,177,440 | +0.24(+0.89%) |
Dec 07, 2007 | 26.36 | 26.68 | 25.83 | 26.65 | 1,263,135 | +0.40(+1.53%) |
Dec 06, 2007 | 25.07 | 26.39 | 25.05 | 26.24 | 1,724,159 | +0.92(+3.61%) |
Dec 05, 2007 | 25.57 | 25.83 | 24.97 | 25.33 | 1,039,121 | -0.17(-0.68%) |
Dec 04, 2007 | 26.03 | 26.03 | 25.34 | 25.50 | 1,073,475 | -0.35(-1.34%) |
Dec 03, 2007 | 24.95 | 26.39 | 24.95 | 25.85 | 1,065,378 | +0.76(+3.02%) |
Nov 30, 2007 | 25.18 | 25.50 | 24.38 | 25.09 | 1,868,640 | -0.55(-2.15%) |
Nov 29, 2007 | 25.79 | 26.12 | 25.41 | 25.64 | 1,065,640 | -0.46(-1.75%) |
Nov 28, 2007 | 25.31 | 26.12 | 25.21 | 26.10 | 1,340,861 | +0.34(+1.32%) |
Nov 27, 2007 | 25.68 | 26.06 | 24.90 | 25.76 | 1,492,273 | -0.27(-1.03%) |
Nov 26, 2007 | 27.59 | 27.70 | 25.94 | 26.03 | 1,280,256 | -1.09(-4.02%) |
Nov 23, 2007 | 25.90 | 27.18 | 25.72 | 27.12 | 712,749 | +1.48(+5.79%) |
Nov 21, 2007 | 26.39 | 26.65 | 25.21 | 25.64 | 2,116,502 | -0.68(-2.58%) |
Nov 20, 2007 | 25.80 | 26.40 | 25.29 | 26.32 | 1,394,900 | +1.18(+4.71%) |
Nov 19, 2007 | 26.35 | 26.39 | 25.00 | 25.13 | 2,151,103 | -1.14(-4.33%) |
Nov 16, 2007 | 26.34 | 26.57 | 25.79 | 26.27 | 1,392,173 | +0.29(+1.12%) |
Nov 15, 2007 | 26.99 | 27.03 | 25.68 | 25.98 | 1,471,585 | -1.45(-5.29%) |
Nov 14, 2007 | 28.06 | 28.06 | 27.24 | 27.43 | 1,389,556 | +0.64(+2.39%) |
Nov 13, 2007 | 25.57 | 26.92 | 25.43 | 26.79 | 1,956,734 | +1.54(+6.09%) |
Nov 12, 2007 | 26.55 | 26.55 | 25.08 | 25.25 | 1,851,124 | -2.06(-7.54%) |
Nov 09, 2007 | 27.80 | 28.68 | 27.18 | 27.31 | 2,122,407 | -1.39(-4.84%) |
Nov 08, 2007 | 29.33 | 29.62 | 27.67 | 28.70 | 2,169,084 | -0.39(-1.36%) |
Nov 07, 2007 | 29.76 | 30.04 | 28.71 | 29.09 | 2,566,771 | +0.08(+0.27%) |
Nov 06, 2007 | 27.47 | 29.03 | 27.22 | 29.01 | 2,572,168 | +2.41(+9.08%) |
Nov 05, 2007 | 26.26 | 26.77 | 25.91 | 26.60 | 1,163,289 | +0.24(+0.90%) |
Nov 02, 2007 | 25.81 | 26.39 | 25.26 | 26.36 | 1,175,917 | +0.88(+3.44%) |
Nov 01, 2007 | 25.81 | 26.06 | 24.89 | 25.49 | 987,338 | -0.66(-2.51%) |
Oct 31, 2007 | 25.33 | 26.27 | 25.26 | 26.14 | 1,525,635 | +0.87(+3.43%) |
Oct 30, 2007 | 25.05 | 25.29 | 24.70 | 25.27 | 881,992 | -0.16(-0.62%) |
Oct 29, 2007 | 24.78 | 25.57 | 24.68 | 25.43 | 1,403,875 | +1.07(+4.41%) |
Oct 26, 2007 | 24.29 | 24.60 | 24.01 | 24.36 | 1,045,718 | +0.88(+3.73%) |
Oct 25, 2007 | 23.20 | 23.67 | 22.99 | 23.48 | 1,148,225 | +0.76(+3.33%) |
Oct 24, 2007 | 22.70 | 22.95 | 22.26 | 22.73 | 904,957 | -0.09(-0.38%) |
Oct 23, 2007 | 23.19 | 23.32 | 22.49 | 22.81 | 1,088,131 | +0.22(+0.98%) |
Oct 22, 2007 | 22.38 | 23.05 | 21.86 | 22.59 | 1,260,720 | -1.07(-4.53%) |
Oct 19, 2007 | 24.13 | 24.22 | 23.42 | 23.66 | 1,086,205 | -0.37(-1.54%) |
Oct 18, 2007 | 23.64 | 24.16 | 23.49 | 24.04 | 910,518 | +0.60(+2.56%) |
Oct 17, 2007 | 24.15 | 24.58 | 23.20 | 23.44 | 1,017,040 | -0.42(-1.75%) |
Oct 16, 2007 | 24.38 | 24.43 | 23.37 | 23.85 | 1,041,735 | -0.50(-2.07%) |
Oct 15, 2007 | 24.11 | 25.44 | 24.07 | 24.36 | 1,555,259 | +0.64(+2.69%) |
Oct 12, 2007 | 23.68 | 24.19 | 23.57 | 23.72 | 836,948 | -0.24(-1.02%) |
Oct 11, 2007 | 24.19 | 24.95 | 23.32 | 23.96 | 1,831,413 | +0.24(+1.00%) |
Oct 10, 2007 | 23.51 | 24.13 | 23.47 | 23.73 | 1,254,595 | +0.33(+1.42%) |
Oct 09, 2007 | 22.29 | 23.42 | 22.29 | 23.40 | 977,332 | +1.15(+5.18%) |
Oct 08, 2007 | 22.65 | 22.70 | 22.15 | 22.24 | 872,582 | -0.53(-2.32%) |
Oct 05, 2007 | 22.09 | 23.11 | 22.09 | 22.77 | 978,366 | +0.47(+2.09%) |
Oct 04, 2007 | 21.50 | 22.38 | 21.33 | 22.31 | 1,001,466 | +0.72(+3.33%) |
Oct 03, 2007 | 22.06 | 22.22 | 21.52 | 21.59 | 628,898 | -0.54(-2.43%) |
Oct 02, 2007 | 22.23 | 22.36 | 21.78 | 22.13 | 955,332 | -0.77(-3.34%) |