Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.75 | 25.76 | 25.05 | 25.12 | 176,793 | -0.75(-2.91%) |
Dec 28, 2007 | 25.57 | 26.28 | 25.57 | 25.87 | 225,346 | +0.27(+1.06%) |
Dec 27, 2007 | 26.45 | 26.76 | 25.60 | 25.60 | 183,854 | -0.84(-3.19%) |
Dec 26, 2007 | 26.41 | 26.74 | 26.08 | 26.44 | 195,309 | -0.12(-0.46%) |
Dec 24, 2007 | 25.83 | 26.58 | 25.73 | 26.56 | 109,530 | +0.87(+3.40%) |
Dec 21, 2007 | 26.13 | 26.31 | 25.21 | 25.69 | 786,548 | +0.01(+0.06%) |
Dec 20, 2007 | 25.27 | 25.68 | 24.74 | 25.68 | 321,046 | +0.56(+2.22%) |
Dec 19, 2007 | 25.39 | 25.39 | 24.84 | 25.12 | 347,310 | -0.26(-1.04%) |
Dec 18, 2007 | 24.93 | 25.47 | 24.42 | 25.38 | 443,429 | +0.66(+2.66%) |
Dec 17, 2007 | 24.63 | 25.27 | 24.63 | 24.72 | 591,099 | -0.39(-1.54%) |
Dec 14, 2007 | 25.33 | 25.87 | 24.92 | 25.11 | 497,216 | -0.66(-2.56%) |
Dec 13, 2007 | 25.98 | 26.16 | 25.49 | 25.77 | 237,780 | -0.49(-1.88%) |
Dec 12, 2007 | 26.62 | 27.06 | 25.88 | 26.26 | 377,403 | +0.32(+1.24%) |
Dec 11, 2007 | 27.20 | 27.20 | 25.84 | 25.94 | 418,980 | -1.20(-4.40%) |
Dec 10, 2007 | 27.90 | 28.00 | 26.96 | 27.14 | 521,944 | -0.83(-2.97%) |
Dec 07, 2007 | 28.16 | 28.16 | 27.64 | 27.97 | 304,444 | -0.17(-0.61%) |
Dec 06, 2007 | 28.20 | 28.27 | 27.91 | 28.14 | 431,554 | -0.11(-0.38%) |
Dec 05, 2007 | 27.99 | 28.31 | 27.68 | 28.24 | 228,560 | +0.80(+2.92%) |
Dec 04, 2007 | 27.26 | 27.81 | 27.03 | 27.44 | 465,642 | -0.06(-0.23%) |
Dec 03, 2007 | 28.52 | 28.55 | 27.51 | 27.51 | 301,626 | -1.15(-4.00%) |
Nov 30, 2007 | 28.07 | 28.84 | 27.94 | 28.65 | 692,805 | +1.27(+4.63%) |
Nov 29, 2007 | 28.19 | 28.26 | 27.26 | 27.39 | 427,921 | -0.82(-2.92%) |
Nov 28, 2007 | 27.72 | 28.45 | 27.56 | 28.21 | 665,562 | +0.87(+3.19%) |
Nov 27, 2007 | 26.77 | 27.53 | 26.77 | 27.34 | 710,984 | +0.59(+2.22%) |
Nov 26, 2007 | 26.03 | 27.19 | 26.03 | 26.74 | 562,179 | +0.82(+3.15%) |
Nov 23, 2007 | 25.73 | 26.05 | 25.30 | 25.93 | 283,884 | +0.65(+2.58%) |
Nov 21, 2007 | 25.55 | 26.10 | 25.22 | 25.27 | 694,761 | -0.39(-1.51%) |
Nov 20, 2007 | 24.44 | 26.21 | 24.44 | 25.66 | 1,436,604 | +1.69(+7.05%) |
Nov 19, 2007 | 24.72 | 24.72 | 23.60 | 23.97 | 318,112 | -0.84(-3.40%) |
Nov 16, 2007 | 25.08 | 25.30 | 24.34 | 24.82 | 273,825 | -0.21(-0.83%) |
Nov 15, 2007 | 25.16 | 25.22 | 24.62 | 25.02 | 238,758 | -0.29(-1.13%) |
Nov 14, 2007 | 26.14 | 26.37 | 25.04 | 25.31 | 300,928 | -0.77(-2.94%) |
Nov 13, 2007 | 25.12 | 26.10 | 25.02 | 26.08 | 367,428 | +1.17(+4.71%) |
Nov 12, 2007 | 24.04 | 25.18 | 24.04 | 24.90 | 423,062 | +0.79(+3.30%) |
Nov 09, 2007 | 24.58 | 24.77 | 24.03 | 24.11 | 263,207 | -0.77(-3.08%) |
Nov 08, 2007 | 24.69 | 25.11 | 24.08 | 24.87 | 355,413 | +0.44(+1.82%) |
Nov 07, 2007 | 25.23 | 25.39 | 24.34 | 24.43 | 268,935 | -1.17(-4.56%) |
Nov 06, 2007 | 25.05 | 25.65 | 24.49 | 25.60 | 226,045 | +0.59(+2.38%) |
Nov 05, 2007 | 25.19 | 25.30 | 24.56 | 25.00 | 181,758 | -0.43(-1.69%) |
Nov 02, 2007 | 25.76 | 25.76 | 24.88 | 25.43 | 205,229 | +0.01(+0.06%) |
Nov 01, 2007 | 25.83 | 26.31 | 24.64 | 25.42 | 503,083 | -1.00(-3.77%) |
Oct 31, 2007 | 26.28 | 26.58 | 25.64 | 26.41 | 234,148 | +0.29(+1.12%) |
Oct 30, 2007 | 25.45 | 26.56 | 25.45 | 26.12 | 324,538 | +0.52(+2.04%) |
Oct 29, 2007 | 25.80 | 25.86 | 25.13 | 25.60 | 150,324 | -0.01(-0.06%) |
Oct 26, 2007 | 25.38 | 25.87 | 25.14 | 25.61 | 281,089 | +0.45(+1.79%) |
Oct 25, 2007 | 25.85 | 25.85 | 24.82 | 25.16 | 194,751 | -0.58(-2.25%) |
Oct 24, 2007 | 25.70 | 26.10 | 24.95 | 25.74 | 224,229 | -0.19(-0.75%) |
Oct 23, 2007 | 26.13 | 26.13 | 25.07 | 25.93 | 228,141 | +0.11(+0.44%) |
Oct 22, 2007 | 24.34 | 26.12 | 23.90 | 25.82 | 371,200 | +1.45(+5.96%) |
Oct 19, 2007 | 25.72 | 25.95 | 24.37 | 24.37 | 378,744 | -1.42(-5.50%) |
Oct 18, 2007 | 25.79 | 26.19 | 25.41 | 25.78 | 315,038 | -0.11(-0.44%) |
Oct 17, 2007 | 26.31 | 26.57 | 25.72 | 25.90 | 272,288 | -0.07(-0.28%) |
Oct 16, 2007 | 26.14 | 26.63 | 25.93 | 25.97 | 156,052 | -0.20(-0.77%) |
Oct 15, 2007 | 26.63 | 26.80 | 25.93 | 26.17 | 367,288 | -0.49(-1.85%) |
Oct 12, 2007 | 26.36 | 26.95 | 26.36 | 26.66 | 173,376 | +0.30(+1.14%) |
Oct 11, 2007 | 27.22 | 27.31 | 26.23 | 26.36 | 285,420 | -0.67(-2.46%) |
Oct 10, 2007 | 26.89 | 27.41 | 26.75 | 27.03 | 231,494 | +0.14(+0.51%) |
Oct 09, 2007 | 26.58 | 27.06 | 26.53 | 26.89 | 263,626 | +0.34(+1.27%) |
Oct 08, 2007 | 27.08 | 27.15 | 26.56 | 26.56 | 270,192 | -0.63(-2.32%) |
Oct 05, 2007 | 26.91 | 27.36 | 26.79 | 27.19 | 348,568 | +0.45(+1.69%) |
Oct 04, 2007 | 26.63 | 26.81 | 26.38 | 26.73 | 263,905 | +0.15(+0.57%) |
Oct 03, 2007 | 26.55 | 26.99 | 26.39 | 26.58 | 260,832 | -0.31(-1.17%) |
Oct 02, 2007 | 26.69 | 27.14 | 26.69 | 26.90 | 297,994 | +0.29(+1.08%) |