Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.08 | 27.38 | 26.03 | 26.03 | 88,574 | -1.21(-4.46%) |
Dec 28, 2007 | 26.91 | 27.51 | 26.32 | 27.25 | 53,588 | +0.58(+2.19%) |
Dec 27, 2007 | 26.97 | 27.09 | 26.60 | 26.66 | 35,050 | -0.62(-2.26%) |
Dec 26, 2007 | 28.24 | 28.24 | 27.03 | 27.28 | 53,969 | -0.69(-2.46%) |
Dec 24, 2007 | 28.32 | 28.61 | 27.95 | 27.97 | 17,369 | -0.36(-1.26%) |
Dec 21, 2007 | 28.05 | 28.71 | 27.87 | 28.32 | 134,206 | +0.46(+1.66%) |
Dec 20, 2007 | 27.59 | 27.86 | 26.71 | 27.86 | 83,817 | +0.49(+1.81%) |
Dec 19, 2007 | 27.31 | 27.77 | 26.41 | 27.37 | 49,087 | +0.00(+0.00%) |
Dec 18, 2007 | 26.30 | 27.43 | 25.89 | 27.37 | 82,508 | +1.27(+4.87%) |
Dec 17, 2007 | 26.72 | 26.92 | 26.08 | 26.10 | 138,944 | -0.78(-2.89%) |
Dec 14, 2007 | 27.29 | 27.44 | 26.52 | 26.88 | 69,089 | -0.65(-2.35%) |
Dec 13, 2007 | 26.45 | 27.52 | 26.17 | 27.52 | 84,197 | +0.91(+3.41%) |
Dec 12, 2007 | 27.75 | 27.83 | 26.01 | 26.62 | 112,471 | -0.59(-2.17%) |
Dec 11, 2007 | 27.73 | 28.22 | 27.00 | 27.21 | 105,816 | -0.45(-1.64%) |
Dec 10, 2007 | 29.52 | 29.52 | 27.66 | 27.66 | 83,042 | -1.87(-6.34%) |
Dec 07, 2007 | 27.97 | 29.63 | 27.72 | 29.53 | 113,975 | +1.51(+5.41%) |
Dec 06, 2007 | 27.41 | 28.45 | 27.41 | 28.02 | 79,023 | +0.89(+3.28%) |
Dec 05, 2007 | 28.34 | 28.34 | 26.69 | 27.13 | 73,323 | -0.60(-2.16%) |
Dec 04, 2007 | 26.59 | 28.32 | 26.59 | 27.73 | 96,179 | +1.11(+4.17%) |
Dec 03, 2007 | 28.36 | 28.36 | 26.53 | 26.62 | 127,756 | -2.06(-7.18%) |
Nov 30, 2007 | 27.57 | 28.75 | 27.57 | 28.67 | 77,276 | +1.24(+4.52%) |
Nov 29, 2007 | 27.96 | 28.13 | 26.79 | 27.43 | 62,951 | -0.52(-1.85%) |
Nov 28, 2007 | 26.13 | 28.03 | 25.72 | 27.95 | 189,013 | +1.85(+7.11%) |
Nov 27, 2007 | 26.33 | 26.36 | 25.66 | 26.10 | 54,349 | +0.24(+0.94%) |
Nov 26, 2007 | 26.44 | 26.66 | 25.78 | 25.85 | 136,294 | -0.65(-2.45%) |
Nov 23, 2007 | 25.69 | 26.53 | 25.51 | 26.50 | 46,906 | +0.87(+3.38%) |
Nov 21, 2007 | 25.92 | 26.19 | 25.53 | 25.64 | 140,742 | -0.32(-1.25%) |
Nov 20, 2007 | 26.02 | 26.24 | 25.52 | 25.96 | 195,184 | -0.11(-0.43%) |
Nov 19, 2007 | 25.37 | 26.24 | 25.28 | 26.07 | 214,743 | +0.53(+2.09%) |
Nov 16, 2007 | 25.13 | 25.89 | 25.02 | 25.54 | 225,477 | +0.42(+1.68%) |
Nov 15, 2007 | 25.43 | 25.55 | 24.96 | 25.12 | 135,751 | -0.45(-1.74%) |
Nov 14, 2007 | 26.14 | 26.14 | 25.39 | 25.56 | 89,037 | -0.51(-1.96%) |
Nov 13, 2007 | 26.05 | 26.32 | 25.78 | 26.07 | 175,325 | -0.21(-0.80%) |
Nov 12, 2007 | 25.66 | 26.65 | 25.66 | 26.28 | 114,947 | +0.70(+2.72%) |
Nov 09, 2007 | 25.83 | 25.92 | 25.29 | 25.59 | 117,483 | -0.45(-1.74%) |
Nov 08, 2007 | 26.42 | 26.53 | 25.53 | 26.04 | 88,770 | -0.41(-1.56%) |
Nov 07, 2007 | 27.30 | 27.84 | 26.36 | 26.45 | 302,172 | -1.48(-5.31%) |
Nov 06, 2007 | 28.07 | 29.43 | 26.85 | 27.94 | 331,603 | -0.21(-0.75%) |
Nov 05, 2007 | 28.71 | 28.94 | 27.41 | 28.15 | 43,237 | -0.85(-2.93%) |
Nov 02, 2007 | 28.40 | 29.00 | 28.29 | 29.00 | 58,582 | +0.79(+2.79%) |
Nov 01, 2007 | 29.07 | 29.07 | 25.53 | 28.21 | 310,518 | -0.96(-3.30%) |
Oct 31, 2007 | 29.65 | 30.03 | 28.55 | 29.18 | 227,885 | -0.78(-2.60%) |
Oct 30, 2007 | 31.05 | 31.38 | 29.51 | 29.95 | 270,813 | -1.16(-3.72%) |
Oct 29, 2007 | 30.70 | 31.12 | 30.07 | 31.11 | 72,193 | +0.41(+1.32%) |
Oct 26, 2007 | 30.13 | 30.76 | 29.81 | 30.71 | 89,510 | +0.76(+2.54%) |
Oct 25, 2007 | 29.26 | 30.04 | 28.37 | 29.94 | 80,064 | +0.62(+2.10%) |
Oct 24, 2007 | 30.74 | 30.74 | 28.75 | 29.33 | 188,830 | -1.42(-4.61%) |
Oct 23, 2007 | 30.22 | 30.75 | 29.52 | 30.75 | 54,332 | +0.55(+1.82%) |
Oct 22, 2007 | 28.57 | 30.21 | 28.19 | 30.20 | 79,385 | +1.18(+4.08%) |
Oct 19, 2007 | 29.56 | 29.57 | 28.73 | 29.01 | 94,969 | -0.65(-2.18%) |
Oct 18, 2007 | 30.46 | 30.46 | 28.69 | 29.66 | 111,541 | -1.28(-4.14%) |
Oct 17, 2007 | 27.69 | 30.98 | 27.54 | 30.94 | 189,563 | +3.40(+12.35%) |
Oct 16, 2007 | 27.52 | 27.70 | 27.31 | 27.54 | 66,039 | +0.00(+0.00%) |
Oct 15, 2007 | 27.78 | 27.98 | 27.42 | 27.54 | 129,261 | -0.40(-1.45%) |
Oct 12, 2007 | 27.29 | 28.03 | 27.17 | 27.94 | 50,713 | +0.58(+2.13%) |
Oct 11, 2007 | 26.88 | 27.81 | 26.76 | 27.36 | 276,402 | +0.50(+1.87%) |
Oct 10, 2007 | 25.86 | 26.86 | 25.59 | 26.86 | 95,104 | +0.87(+3.37%) |
Oct 09, 2007 | 25.77 | 25.99 | 25.41 | 25.98 | 79,669 | +0.19(+0.72%) |
Oct 08, 2007 | 26.53 | 26.53 | 25.26 | 25.80 | 156,938 | -0.85(-3.19%) |
Oct 05, 2007 | 26.13 | 26.73 | 25.92 | 26.65 | 188,241 | +0.53(+2.05%) |
Oct 04, 2007 | 25.53 | 26.36 | 25.38 | 26.11 | 101,073 | +0.70(+2.74%) |
Oct 03, 2007 | 25.84 | 25.84 | 24.65 | 25.42 | 65,451 | -0.42(-1.63%) |
Oct 02, 2007 | 25.11 | 25.87 | 24.90 | 25.84 | 78,020 | +0.68(+2.70%) |