Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.40 | 26.95 | 26.05 | 26.20 | 107,469 | -0.45(-1.69%) |
Dec 28, 2007 | 27.40 | 27.76 | 26.57 | 26.65 | 78,457 | -0.45(-1.66%) |
Dec 27, 2007 | 29.07 | 29.11 | 27.10 | 27.10 | 48,157 | -1.98(-6.81%) |
Dec 26, 2007 | 28.74 | 29.18 | 28.52 | 29.08 | 29,635 | +0.33(+1.15%) |
Dec 24, 2007 | 28.20 | 28.79 | 27.71 | 28.75 | 40,096 | +0.60(+2.13%) |
Dec 21, 2007 | 27.89 | 28.15 | 27.50 | 28.15 | 150,278 | +0.63(+2.29%) |
Dec 20, 2007 | 28.17 | 28.26 | 26.66 | 27.52 | 110,633 | -0.30(-1.08%) |
Dec 19, 2007 | 28.22 | 28.22 | 27.39 | 27.82 | 39,624 | -0.51(-1.80%) |
Dec 18, 2007 | 26.98 | 28.33 | 26.49 | 28.33 | 43,978 | +1.72(+6.46%) |
Dec 17, 2007 | 27.43 | 27.51 | 26.14 | 26.61 | 63,200 | -1.05(-3.80%) |
Dec 14, 2007 | 28.71 | 29.08 | 27.51 | 27.66 | 58,010 | -1.35(-4.65%) |
Dec 13, 2007 | 28.65 | 29.03 | 28.32 | 29.01 | 50,334 | +0.13(+0.45%) |
Dec 12, 2007 | 29.53 | 29.82 | 28.22 | 28.88 | 72,601 | +0.21(+0.73%) |
Dec 11, 2007 | 29.57 | 29.57 | 28.40 | 28.67 | 40,333 | -0.71(-2.42%) |
Dec 10, 2007 | 29.13 | 29.63 | 28.92 | 29.38 | 33,503 | +0.26(+0.89%) |
Dec 07, 2007 | 29.35 | 29.35 | 28.80 | 29.12 | 40,396 | -0.15(-0.51%) |
Dec 06, 2007 | 28.91 | 29.27 | 28.50 | 29.27 | 65,465 | +0.33(+1.14%) |
Dec 05, 2007 | 28.70 | 29.09 | 28.39 | 28.94 | 31,488 | +0.71(+2.52%) |
Dec 04, 2007 | 28.44 | 28.61 | 27.77 | 28.23 | 124,933 | -0.47(-1.64%) |
Dec 03, 2007 | 29.07 | 29.43 | 28.55 | 28.70 | 41,425 | -0.39(-1.34%) |
Nov 30, 2007 | 29.20 | 29.70 | 28.75 | 29.09 | 145,132 | +0.40(+1.39%) |
Nov 29, 2007 | 28.76 | 29.24 | 28.50 | 28.69 | 61,781 | -0.30(-1.03%) |
Nov 28, 2007 | 27.85 | 29.11 | 27.18 | 28.99 | 73,169 | +1.50(+5.46%) |
Nov 27, 2007 | 26.92 | 27.76 | 26.74 | 27.49 | 42,221 | +0.63(+2.35%) |
Nov 26, 2007 | 28.09 | 28.40 | 26.11 | 26.86 | 109,798 | -1.25(-4.45%) |
Nov 23, 2007 | 27.46 | 28.38 | 27.32 | 28.11 | 17,842 | +1.14(+4.23%) |
Nov 21, 2007 | 26.80 | 27.61 | 26.58 | 26.97 | 22,951 | +0.11(+0.41%) |
Nov 20, 2007 | 26.47 | 27.28 | 26.01 | 26.86 | 57,906 | +0.34(+1.28%) |
Nov 19, 2007 | 27.38 | 27.51 | 26.35 | 26.52 | 61,763 | -1.15(-4.16%) |
Nov 16, 2007 | 28.22 | 28.62 | 27.33 | 27.67 | 80,222 | -0.48(-1.71%) |
Nov 15, 2007 | 28.62 | 29.13 | 27.87 | 28.15 | 50,258 | -0.65(-2.26%) |
Nov 14, 2007 | 29.68 | 29.71 | 28.34 | 28.80 | 135,886 | -0.70(-2.37%) |
Nov 13, 2007 | 28.93 | 29.52 | 28.93 | 29.50 | 147,332 | +0.80(+2.79%) |
Nov 12, 2007 | 27.79 | 28.83 | 27.72 | 28.70 | 42,578 | +0.85(+3.05%) |
Nov 09, 2007 | 26.76 | 27.88 | 26.36 | 27.85 | 36,198 | +0.78(+2.88%) |
Nov 08, 2007 | 26.40 | 27.19 | 25.70 | 27.07 | 75,201 | +0.88(+3.36%) |
Nov 07, 2007 | 27.17 | 27.32 | 25.77 | 26.19 | 104,521 | -1.24(-4.52%) |
Nov 06, 2007 | 27.12 | 27.48 | 26.65 | 27.43 | 57,786 | +0.35(+1.29%) |
Nov 05, 2007 | 27.09 | 27.64 | 27.02 | 27.08 | 62,494 | -0.35(-1.28%) |
Nov 02, 2007 | 27.90 | 28.14 | 27.14 | 27.43 | 56,293 | -0.10(-0.36%) |
Nov 01, 2007 | 28.49 | 28.52 | 27.53 | 27.53 | 86,881 | -1.42(-4.91%) |
Oct 31, 2007 | 28.83 | 29.00 | 28.38 | 28.95 | 52,388 | +0.35(+1.22%) |
Oct 30, 2007 | 28.90 | 29.10 | 28.35 | 28.60 | 40,746 | -0.40(-1.38%) |
Oct 29, 2007 | 29.60 | 29.71 | 28.89 | 29.00 | 36,257 | -0.39(-1.33%) |
Oct 26, 2007 | 29.32 | 29.77 | 29.13 | 29.39 | 49,949 | +0.26(+0.89%) |
Oct 25, 2007 | 28.99 | 29.32 | 28.43 | 29.13 | 107,907 | +0.29(+1.01%) |
Oct 24, 2007 | 29.36 | 29.45 | 28.26 | 28.84 | 77,174 | -0.62(-2.10%) |
Oct 23, 2007 | 30.04 | 30.07 | 29.23 | 29.46 | 51,079 | -0.29(-0.97%) |
Oct 22, 2007 | 29.26 | 30.11 | 29.25 | 29.75 | 58,100 | +0.49(+1.67%) |
Oct 19, 2007 | 30.45 | 30.45 | 29.17 | 29.26 | 92,713 | -1.19(-3.91%) |
Oct 18, 2007 | 30.32 | 30.46 | 30.06 | 30.45 | 80,456 | +0.00(+0.00%) |
Oct 17, 2007 | 30.82 | 31.18 | 30.05 | 30.45 | 105,737 | -0.24(-0.78%) |
Oct 16, 2007 | 31.26 | 31.47 | 30.61 | 30.69 | 98,752 | -0.83(-2.63%) |
Oct 15, 2007 | 32.03 | 32.25 | 30.82 | 31.52 | 68,415 | -0.57(-1.78%) |
Oct 12, 2007 | 32.42 | 32.97 | 31.99 | 32.09 | 92,128 | +0.07(+0.22%) |
Oct 11, 2007 | 32.33 | 32.88 | 31.81 | 32.02 | 34,499 | -0.31(-0.96%) |
Oct 10, 2007 | 32.68 | 32.79 | 32.00 | 32.33 | 62,402 | -0.35(-1.07%) |
Oct 09, 2007 | 32.98 | 32.98 | 32.36 | 32.68 | 51,900 | -0.27(-0.82%) |
Oct 08, 2007 | 32.93 | 33.00 | 32.71 | 32.95 | 25,102 | -0.08(-0.24%) |
Oct 05, 2007 | 32.37 | 33.47 | 32.37 | 33.03 | 109,342 | +0.92(+2.87%) |
Oct 04, 2007 | 31.57 | 32.15 | 31.57 | 32.11 | 60,558 | +0.59(+1.87%) |
Oct 03, 2007 | 31.75 | 32.00 | 31.41 | 31.52 | 65,419 | -0.46(-1.44%) |
Oct 02, 2007 | 31.49 | 32.00 | 31.30 | 31.98 | 51,141 | +0.49(+1.56%) |