Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.37 | 27.40 | 26.03 | 26.78 | 86,322 | -0.77(-2.81%) |
Dec 28, 2007 | 28.10 | 28.31 | 27.46 | 27.56 | 67,962 | -0.39(-1.41%) |
Dec 27, 2007 | 28.94 | 29.19 | 27.84 | 27.95 | 50,697 | -1.09(-3.77%) |
Dec 26, 2007 | 28.92 | 29.17 | 28.40 | 29.05 | 50,834 | -0.11(-0.38%) |
Dec 24, 2007 | 29.20 | 29.49 | 28.94 | 29.16 | 23,019 | -0.04(-0.15%) |
Dec 21, 2007 | 29.21 | 29.54 | 28.92 | 29.20 | 148,393 | +0.18(+0.60%) |
Dec 20, 2007 | 28.87 | 29.02 | 28.51 | 29.02 | 101,806 | +0.20(+0.71%) |
Dec 19, 2007 | 28.77 | 28.90 | 28.30 | 28.82 | 136,921 | +0.42(+1.49%) |
Dec 18, 2007 | 27.89 | 28.47 | 27.37 | 28.40 | 96,463 | +0.80(+2.88%) |
Dec 17, 2007 | 27.81 | 28.02 | 27.16 | 27.60 | 75,361 | -0.35(-1.25%) |
Dec 14, 2007 | 28.46 | 28.79 | 27.84 | 27.95 | 78,923 | -0.80(-2.79%) |
Dec 13, 2007 | 27.73 | 28.90 | 27.73 | 28.75 | 100,435 | +0.58(+2.05%) |
Dec 12, 2007 | 28.96 | 29.01 | 27.38 | 28.18 | 91,296 | -0.05(-0.18%) |
Dec 11, 2007 | 28.58 | 29.13 | 28.00 | 28.23 | 133,731 | -0.31(-1.10%) |
Dec 10, 2007 | 28.82 | 28.83 | 27.92 | 28.54 | 72,209 | -0.27(-0.94%) |
Dec 07, 2007 | 29.12 | 29.26 | 28.21 | 28.81 | 79,745 | -0.44(-1.50%) |
Dec 06, 2007 | 28.19 | 29.25 | 27.64 | 29.25 | 125,921 | +1.02(+3.62%) |
Dec 05, 2007 | 28.86 | 28.86 | 28.02 | 28.23 | 99,476 | +0.01(+0.03%) |
Dec 04, 2007 | 27.95 | 28.67 | 27.55 | 28.22 | 87,282 | +0.21(+0.76%) |
Dec 03, 2007 | 28.84 | 29.00 | 27.99 | 28.01 | 103,313 | -0.88(-3.03%) |
Nov 30, 2007 | 29.00 | 29.19 | 28.58 | 28.89 | 128,799 | +0.03(+0.10%) |
Nov 29, 2007 | 29.16 | 29.18 | 28.31 | 28.86 | 78,923 | -0.32(-1.10%) |
Nov 28, 2007 | 28.17 | 29.40 | 28.08 | 29.18 | 96,325 | +1.01(+3.60%) |
Nov 27, 2007 | 27.52 | 28.40 | 27.33 | 28.16 | 138,390 | +0.64(+2.33%) |
Nov 26, 2007 | 27.73 | 28.13 | 27.19 | 27.52 | 139,623 | -0.25(-0.89%) |
Nov 23, 2007 | 26.87 | 27.91 | 26.58 | 27.77 | 28,363 | +1.05(+3.93%) |
Nov 21, 2007 | 27.17 | 27.34 | 26.64 | 26.72 | 109,068 | -1.01(-3.66%) |
Nov 20, 2007 | 28.17 | 28.22 | 27.24 | 27.73 | 168,261 | -0.54(-1.91%) |
Nov 19, 2007 | 28.83 | 28.93 | 27.38 | 28.27 | 151,544 | -0.76(-2.61%) |
Nov 16, 2007 | 30.27 | 30.27 | 28.11 | 29.03 | 107,814 | -0.99(-3.31%) |
Nov 15, 2007 | 30.11 | 30.29 | 29.05 | 30.02 | 142,501 | -0.26(-0.84%) |
Nov 14, 2007 | 30.27 | 30.36 | 29.16 | 30.28 | 137,294 | +0.01(+0.02%) |
Nov 13, 2007 | 30.62 | 30.77 | 29.51 | 30.27 | 143,597 | -0.09(-0.29%) |
Nov 12, 2007 | 29.19 | 30.65 | 28.89 | 30.36 | 218,273 | +1.50(+5.21%) |
Nov 09, 2007 | 28.81 | 29.63 | 28.46 | 28.86 | 157,436 | -0.18(-0.60%) |
Nov 08, 2007 | 27.67 | 29.37 | 27.25 | 29.03 | 168,809 | +1.55(+5.66%) |
Nov 07, 2007 | 27.67 | 28.47 | 27.34 | 27.48 | 167,987 | -0.40(-1.44%) |
Nov 06, 2007 | 27.89 | 28.29 | 27.46 | 27.88 | 180,592 | +0.04(+0.13%) |
Nov 05, 2007 | 27.05 | 28.39 | 26.87 | 27.84 | 118,659 | +0.47(+1.73%) |
Nov 02, 2007 | 26.78 | 27.73 | 25.54 | 27.37 | 181,278 | +0.80(+2.99%) |
Nov 01, 2007 | 28.17 | 29.19 | 26.27 | 26.57 | 160,450 | -2.33(-8.06%) |
Oct 31, 2007 | 28.58 | 29.19 | 28.33 | 28.90 | 89,885 | +0.49(+1.72%) |
Oct 30, 2007 | 27.73 | 28.73 | 27.68 | 28.41 | 93,584 | +0.61(+2.18%) |
Oct 29, 2007 | 28.46 | 28.70 | 27.12 | 27.81 | 91,803 | -0.68(-2.38%) |
Oct 26, 2007 | 28.20 | 29.19 | 28.20 | 28.48 | 127,977 | +0.94(+3.42%) |
Oct 25, 2007 | 28.11 | 28.75 | 27.03 | 27.54 | 104,135 | -0.34(-1.23%) |
Oct 24, 2007 | 28.57 | 28.57 | 27.30 | 27.89 | 95,366 | -0.80(-2.77%) |
Oct 23, 2007 | 28.28 | 29.08 | 28.11 | 28.68 | 100,024 | +0.55(+1.95%) |
Oct 22, 2007 | 26.51 | 28.35 | 26.43 | 28.13 | 89,748 | +1.19(+4.41%) |
Oct 19, 2007 | 28.54 | 28.54 | 26.54 | 26.94 | 141,268 | -1.71(-5.96%) |
Oct 18, 2007 | 28.10 | 28.80 | 27.91 | 28.65 | 61,659 | +0.33(+1.16%) |
Oct 17, 2007 | 28.17 | 28.75 | 27.47 | 28.32 | 57,959 | +0.22(+0.78%) |
Oct 16, 2007 | 27.57 | 28.67 | 27.35 | 28.11 | 87,144 | +0.51(+1.85%) |
Oct 15, 2007 | 28.29 | 28.43 | 27.12 | 27.59 | 106,738 | -0.79(-2.78%) |
Oct 12, 2007 | 28.42 | 28.83 | 28.20 | 28.38 | 83,034 | -0.04(-0.13%) |
Oct 11, 2007 | 28.46 | 29.04 | 28.09 | 28.42 | 89,474 | -0.28(-0.97%) |
Oct 10, 2007 | 27.88 | 28.70 | 27.22 | 28.70 | 93,447 | +0.82(+2.93%) |
Oct 09, 2007 | 27.91 | 28.12 | 27.18 | 27.88 | 89,337 | -0.01(-0.03%) |
Oct 08, 2007 | 28.73 | 28.89 | 27.56 | 27.89 | 72,894 | -0.92(-3.19%) |
Oct 05, 2007 | 28.46 | 29.11 | 27.59 | 28.81 | 110,849 | +0.64(+2.28%) |
Oct 04, 2007 | 27.66 | 28.40 | 27.40 | 28.16 | 61,111 | +0.61(+2.20%) |
Oct 03, 2007 | 27.70 | 28.18 | 27.35 | 27.56 | 116,193 | -0.27(-0.97%) |
Oct 02, 2007 | 27.32 | 28.19 | 26.69 | 27.83 | 138,390 | +0.65(+2.39%) |