Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.68 | 26.98 | 25.46 | 26.43 | 269,405 | -0.39(-1.45%) |
Dec 28, 2007 | 27.46 | 28.31 | 26.76 | 26.81 | 150,701 | -0.48(-1.75%) |
Dec 27, 2007 | 28.05 | 28.45 | 27.23 | 27.29 | 212,250 | -0.66(-2.35%) |
Dec 26, 2007 | 27.84 | 28.39 | 27.19 | 27.95 | 251,833 | -0.08(-0.28%) |
Dec 24, 2007 | 27.84 | 28.08 | 27.17 | 28.03 | 87,740 | +0.36(+1.29%) |
Dec 21, 2007 | 27.49 | 27.86 | 27.18 | 27.67 | 680,007 | +0.60(+2.20%) |
Dec 20, 2007 | 26.76 | 27.12 | 26.37 | 27.07 | 303,158 | +0.64(+2.41%) |
Dec 19, 2007 | 26.23 | 26.72 | 26.07 | 26.44 | 348,483 | +0.21(+0.80%) |
Dec 18, 2007 | 26.49 | 26.49 | 25.58 | 26.23 | 530,217 | -0.01(-0.04%) |
Dec 17, 2007 | 26.81 | 27.11 | 26.24 | 26.24 | 453,124 | -0.78(-2.87%) |
Dec 14, 2007 | 26.57 | 28.03 | 26.30 | 27.01 | 1,407,954 | -1.54(-5.40%) |
Dec 13, 2007 | 27.99 | 28.58 | 27.67 | 28.55 | 816,677 | +0.30(+1.06%) |
Dec 12, 2007 | 28.35 | 28.60 | 27.99 | 28.26 | 526,876 | +0.01(+0.04%) |
Dec 11, 2007 | 28.05 | 28.76 | 27.75 | 28.25 | 868,219 | +0.28(+1.00%) |
Dec 10, 2007 | 27.57 | 28.26 | 27.30 | 27.97 | 358,264 | +0.33(+1.19%) |
Dec 07, 2007 | 26.55 | 27.93 | 26.40 | 27.64 | 684,592 | +1.12(+4.24%) |
Dec 06, 2007 | 26.29 | 26.68 | 26.17 | 26.52 | 737,578 | +0.25(+0.95%) |
Dec 05, 2007 | 25.96 | 26.42 | 25.80 | 26.27 | 393,674 | +0.84(+3.32%) |
Dec 04, 2007 | 25.61 | 26.19 | 25.40 | 25.42 | 282,442 | -0.38(-1.46%) |
Dec 03, 2007 | 25.67 | 26.03 | 25.35 | 25.80 | 311,647 | -0.13(-0.50%) |
Nov 30, 2007 | 25.27 | 26.07 | 25.27 | 25.93 | 477,910 | +0.90(+3.62%) |
Nov 29, 2007 | 24.81 | 25.16 | 24.75 | 25.02 | 282,000 | +0.10(+0.40%) |
Nov 28, 2007 | 24.83 | 25.18 | 24.55 | 24.92 | 754,883 | +0.46(+1.87%) |
Nov 27, 2007 | 24.51 | 24.67 | 23.92 | 24.47 | 299,958 | +0.04(+0.16%) |
Nov 26, 2007 | 24.46 | 25.05 | 24.41 | 24.43 | 331,707 | +0.01(+0.04%) |
Nov 23, 2007 | 24.44 | 24.77 | 24.04 | 24.42 | 167,050 | +0.22(+0.90%) |
Nov 21, 2007 | 23.72 | 24.62 | 23.72 | 24.20 | 471,198 | +0.30(+1.25%) |
Nov 20, 2007 | 24.36 | 24.83 | 23.48 | 23.90 | 650,364 | -0.51(-2.08%) |
Nov 19, 2007 | 24.68 | 24.90 | 24.17 | 24.41 | 450,547 | -0.47(-1.88%) |
Nov 16, 2007 | 25.07 | 25.16 | 24.86 | 24.87 | 1,078,127 | -0.15(-0.60%) |
Nov 15, 2007 | 25.16 | 25.46 | 24.86 | 25.02 | 753,926 | -0.30(-1.18%) |
Nov 14, 2007 | 25.06 | 25.55 | 24.86 | 25.32 | 778,083 | +0.47(+1.88%) |
Nov 13, 2007 | 24.63 | 25.29 | 24.52 | 24.86 | 927,750 | +0.41(+1.67%) |
Nov 12, 2007 | 24.02 | 24.88 | 23.65 | 24.45 | 805,183 | +0.45(+1.86%) |
Nov 09, 2007 | 23.51 | 24.59 | 23.16 | 24.00 | 735,760 | +0.12(+0.50%) |
Nov 08, 2007 | 23.76 | 24.25 | 22.71 | 23.88 | 947,892 | +0.28(+1.18%) |
Nov 07, 2007 | 24.38 | 24.76 | 23.32 | 23.60 | 827,662 | -1.13(-4.58%) |
Nov 06, 2007 | 23.63 | 24.80 | 23.63 | 24.74 | 684,528 | +1.18(+5.02%) |
Nov 05, 2007 | 23.77 | 23.92 | 22.81 | 23.55 | 673,175 | -0.67(-2.75%) |
Nov 02, 2007 | 24.36 | 24.59 | 23.75 | 24.22 | 492,501 | +0.12(+0.50%) |
Nov 01, 2007 | 24.86 | 25.15 | 23.78 | 24.10 | 1,157,999 | -1.12(-4.45%) |
Oct 31, 2007 | 26.09 | 26.49 | 24.71 | 25.22 | 1,116,628 | +1.15(+4.79%) |
Oct 30, 2007 | 24.68 | 24.98 | 23.92 | 24.07 | 630,641 | -0.82(-3.28%) |
Oct 29, 2007 | 25.44 | 25.44 | 24.46 | 24.88 | 538,834 | -0.53(-2.07%) |
Oct 26, 2007 | 25.36 | 25.84 | 24.80 | 25.41 | 462,775 | +0.18(+0.71%) |
Oct 25, 2007 | 25.53 | 25.85 | 24.95 | 25.23 | 726,301 | -0.27(-1.05%) |
Oct 24, 2007 | 26.42 | 26.72 | 24.88 | 25.50 | 1,184,317 | -1.26(-4.72%) |
Oct 23, 2007 | 26.34 | 26.97 | 23.96 | 26.76 | 4,087,706 | -2.32(-7.97%) |
Oct 22, 2007 | 28.29 | 29.38 | 28.04 | 29.08 | 371,454 | +0.60(+2.09%) |
Oct 19, 2007 | 28.77 | 28.77 | 27.84 | 28.48 | 407,097 | -0.29(-1.00%) |
Oct 18, 2007 | 28.31 | 28.95 | 28.13 | 28.77 | 408,884 | +0.23(+0.80%) |
Oct 17, 2007 | 29.65 | 29.75 | 28.25 | 28.54 | 514,601 | -0.77(-2.61%) |
Oct 16, 2007 | 31.06 | 31.22 | 29.29 | 29.31 | 667,557 | -1.72(-5.54%) |
Oct 15, 2007 | 32.53 | 32.53 | 30.96 | 31.03 | 373,108 | -1.47(-4.53%) |
Oct 12, 2007 | 32.24 | 33.02 | 31.78 | 32.50 | 289,914 | +0.27(+0.83%) |
Oct 11, 2007 | 33.03 | 33.28 | 31.81 | 32.23 | 504,924 | -0.70(-2.11%) |
Oct 10, 2007 | 33.00 | 33.42 | 32.48 | 32.93 | 369,140 | -0.20(-0.60%) |
Oct 09, 2007 | 33.07 | 33.23 | 32.43 | 33.13 | 573,745 | +0.09(+0.27%) |
Oct 08, 2007 | 33.00 | 33.28 | 32.73 | 33.04 | 361,148 | -0.16(-0.48%) |
Oct 05, 2007 | 31.68 | 33.70 | 31.55 | 33.20 | 330,188 | +1.76(+5.60%) |
Oct 04, 2007 | 31.76 | 31.78 | 31.32 | 31.44 | 348,975 | -0.21(-0.66%) |
Oct 03, 2007 | 31.32 | 32.23 | 30.96 | 31.65 | 473,511 | +0.08(+0.25%) |
Oct 02, 2007 | 29.79 | 31.73 | 29.74 | 31.57 | 469,924 | +1.84(+6.19%) |