Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.54 | 30.05 | 29.54 | 29.54 | 14,588 | -0.11(-0.37%) |
Dec 28, 2007 | 29.65 | 30.10 | 29.65 | 29.65 | 31,187 | +0.14(+0.47%) |
Dec 27, 2007 | 29.10 | 29.85 | 29.30 | 29.51 | 25,237 | +0.41(+1.41%) |
Dec 26, 2007 | 29.10 | 29.55 | 28.90 | 29.10 | 13,713 | +0.00(+0.00%) |
Dec 24, 2007 | 29.10 | 29.30 | 28.90 | 29.10 | 12,463 | +0.10(+0.34%) |
Dec 21, 2007 | 29.00 | 29.15 | 28.85 | 29.00 | 29,546 | +0.50(+1.75%) |
Dec 20, 2007 | 28.50 | 28.75 | 28.05 | 28.50 | 34,178 | -0.20(-0.70%) |
Dec 19, 2007 | 28.15 | 28.95 | 28.30 | 28.70 | 33,371 | +0.55(+1.95%) |
Dec 18, 2007 | 28.15 | 28.60 | 27.80 | 28.15 | 37,363 | +0.10(+0.36%) |
Dec 17, 2007 | 28.80 | 28.40 | 28.05 | 28.05 | 17,634 | -0.75(-2.60%) |
Dec 14, 2007 | 28.80 | 29.00 | 28.55 | 28.80 | 25,965 | -0.60(-2.04%) |
Dec 13, 2007 | 29.45 | 29.40 | 28.90 | 29.40 | 15,228 | -0.05(-0.17%) |
Dec 12, 2007 | 29.45 | 30.20 | 29.45 | 29.45 | 32,966 | +0.95(+3.33%) |
Dec 11, 2007 | 28.50 | 29.50 | 28.50 | 28.50 | 22,290 | -0.95(-3.23%) |
Dec 10, 2007 | 29.45 | 29.55 | 29.25 | 29.45 | 693,862 | -0.30(-1.01%) |
Dec 07, 2007 | 30.00 | 29.85 | 29.55 | 29.75 | 51,383 | -0.25(-0.83%) |
Dec 06, 2007 | 29.50 | 30.00 | 29.07 | 30.00 | 30,430 | +0.50(+1.69%) |
Dec 05, 2007 | 29.50 | 30.75 | 29.25 | 29.50 | 25,266 | +0.35(+1.20%) |
Dec 04, 2007 | 29.15 | 29.40 | 29.10 | 29.15 | 18,977 | +0.20(+0.69%) |
Dec 03, 2007 | 28.95 | 29.05 | 28.75 | 28.95 | 50,074 | +0.22(+0.77%) |
Nov 30, 2007 | 28.95 | 29.40 | 28.70 | 28.73 | 41,997 | -0.22(-0.76%) |
Nov 29, 2007 | 29.05 | 29.20 | 28.80 | 28.95 | 34,127 | -0.10(-0.34%) |
Nov 28, 2007 | 29.05 | 29.45 | 28.53 | 29.05 | 48,166 | +1.10(+3.94%) |
Nov 27, 2007 | 27.95 | 28.15 | 27.70 | 27.95 | 41,615 | +0.20(+0.72%) |
Nov 26, 2007 | 27.75 | 28.30 | 27.75 | 27.75 | 32,133 | -0.55(-1.94%) |
Nov 23, 2007 | 27.35 | 28.30 | 27.90 | 28.30 | 22,895 | +0.95(+3.47%) |
Nov 21, 2007 | 27.35 | 27.80 | 27.15 | 27.35 | 58,570 | +0.00(+0.00%) |
Nov 20, 2007 | 27.35 | 27.80 | 27.15 | 27.35 | 58,570 | +0.85(+3.21%) |
Nov 19, 2007 | 26.50 | 26.70 | 26.40 | 26.50 | 18,372 | -0.35(-1.30%) |
Nov 16, 2007 | 26.85 | 26.90 | 26.55 | 26.85 | 36,161 | -0.05(-0.19%) |
Nov 15, 2007 | 26.90 | 27.20 | 26.85 | 26.90 | 27,393 | -0.15(-0.55%) |
Nov 14, 2007 | 26.95 | 27.38 | 27.05 | 27.05 | 18,242 | +0.10(+0.37%) |
Nov 13, 2007 | 26.25 | 26.95 | 26.49 | 26.95 | 25,524 | +0.70(+2.67%) |
Nov 12, 2007 | 26.25 | 26.75 | 26.25 | 26.25 | 30,773 | -1.25(-4.55%) |
Nov 09, 2007 | 27.50 | 27.50 | 26.65 | 27.50 | 25,894 | -0.15(-0.54%) |
Nov 08, 2007 | 27.65 | 27.75 | 27.15 | 27.65 | 73,026 | +0.50(+1.84%) |
Nov 07, 2007 | 27.15 | 28.25 | 27.15 | 27.15 | 33,972 | -0.55(-1.99%) |
Nov 06, 2007 | 27.70 | 27.70 | 27.40 | 27.70 | 15,529 | +0.25(+0.91%) |
Nov 05, 2007 | 27.61 | 27.50 | 27.20 | 27.45 | 22,153 | -0.16(-0.58%) |
Nov 02, 2007 | 27.61 | 27.64 | 27.07 | 27.61 | 31,784 | +0.81(+3.02%) |
Nov 01, 2007 | 26.80 | 27.13 | 26.75 | 26.80 | 23,861 | -0.80(-2.90%) |
Oct 31, 2007 | 27.25 | 27.70 | 27.10 | 27.60 | 82,690 | +0.35(+1.28%) |
Oct 30, 2007 | 27.25 | 27.39 | 27.00 | 27.25 | 55,682 | +0.00(+0.00%) |
Oct 29, 2007 | 27.19 | 27.40 | 27.16 | 27.25 | 28,089 | +0.06(+0.22%) |
Oct 26, 2007 | 27.19 | 27.30 | 27.00 | 27.19 | 48,840 | +0.29(+1.08%) |
Oct 25, 2007 | 26.90 | 27.00 | 26.75 | 26.90 | 42,066 | -0.19(-0.70%) |
Oct 24, 2007 | 26.82 | 27.16 | 26.70 | 27.09 | 45,976 | +0.27(+1.01%) |
Oct 23, 2007 | 26.82 | 26.82 | 26.50 | 26.82 | 17,138 | +0.19(+0.71%) |
Oct 19, 2007 | 26.63 | 26.83 | 26.51 | 26.63 | 28,719 | -0.02(-0.08%) |
Oct 18, 2007 | 26.65 | 26.80 | 26.60 | 26.65 | 21,617 | -0.24(-0.89%) |
Oct 17, 2007 | 26.89 | 26.90 | 26.62 | 26.89 | 22,795 | +0.14(+0.52%) |
Oct 16, 2007 | 26.75 | 26.90 | 26.55 | 26.75 | 28,131 | -0.40(-1.47%) |
Oct 15, 2007 | 27.15 | 27.60 | 27.10 | 27.15 | 19,914 | +0.12(+0.44%) |
Oct 12, 2007 | 27.03 | 27.10 | 26.75 | 27.03 | 11,346 | -0.26(-0.95%) |
Oct 11, 2007 | 27.29 | 27.50 | 27.03 | 27.29 | 29,914 | +0.24(+0.89%) |
Oct 10, 2007 | 27.05 | 27.05 | 26.80 | 27.05 | 14,210 | +0.05(+0.19%) |
Oct 09, 2007 | 27.00 | 27.01 | 26.80 | 27.00 | 17,850 | +0.40(+1.50%) |
Oct 08, 2007 | 27.05 | 26.85 | 26.55 | 26.60 | 19,161 | -0.45(-1.66%) |
Oct 05, 2007 | 27.05 | 27.05 | 26.70 | 27.05 | 16,518 | +0.35(+1.31%) |
Oct 04, 2007 | 26.45 | 26.70 | 26.43 | 26.70 | 43,094 | +0.25(+0.95%) |
Oct 03, 2007 | 26.45 | 26.65 | 26.36 | 26.45 | 26,999 | +0.25(+0.95%) |
Oct 02, 2007 | 26.20 | 26.40 | 26.14 | 26.20 | 97,688 | -0.70(-2.60%) |