Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.01 | 26.05 | 24.50 | 25.70 | 95,559 | +0.52(+2.06%) |
Dec 28, 2007 | 24.93 | 25.80 | 24.92 | 25.18 | 67,051 | +0.44(+1.76%) |
Dec 27, 2007 | 25.88 | 26.17 | 24.68 | 24.74 | 54,109 | -1.28(-4.92%) |
Dec 26, 2007 | 26.07 | 26.29 | 25.52 | 26.03 | 78,980 | -0.26(-1.00%) |
Dec 24, 2007 | 26.01 | 26.36 | 25.93 | 26.29 | 29,229 | +0.39(+1.49%) |
Dec 21, 2007 | 24.90 | 25.92 | 24.90 | 25.90 | 208,930 | +1.47(+6.02%) |
Dec 20, 2007 | 24.31 | 24.81 | 23.83 | 24.43 | 114,882 | +0.35(+1.47%) |
Dec 19, 2007 | 24.34 | 24.74 | 24.05 | 24.08 | 94,373 | -0.35(-1.45%) |
Dec 18, 2007 | 24.77 | 25.26 | 24.35 | 24.43 | 123,010 | -0.21(-0.83%) |
Dec 17, 2007 | 26.57 | 26.78 | 24.62 | 24.64 | 85,590 | -2.06(-7.72%) |
Dec 14, 2007 | 26.95 | 27.11 | 26.70 | 26.70 | 34,265 | -0.60(-2.20%) |
Dec 13, 2007 | 26.65 | 27.30 | 26.58 | 27.30 | 52,366 | +0.42(+1.56%) |
Dec 12, 2007 | 27.00 | 27.06 | 26.21 | 26.88 | 46,403 | +0.62(+2.35%) |
Dec 11, 2007 | 26.70 | 27.11 | 25.93 | 26.26 | 67,785 | -0.25(-0.96%) |
Dec 10, 2007 | 26.84 | 27.22 | 26.47 | 26.52 | 39,081 | -0.30(-1.13%) |
Dec 07, 2007 | 27.79 | 27.79 | 26.65 | 26.82 | 53,413 | -0.84(-3.03%) |
Dec 06, 2007 | 26.76 | 27.67 | 26.76 | 27.66 | 63,830 | +0.81(+3.03%) |
Dec 05, 2007 | 25.82 | 27.06 | 25.82 | 26.85 | 69,510 | +1.43(+5.62%) |
Dec 04, 2007 | 25.93 | 26.21 | 25.10 | 25.42 | 137,106 | -0.70(-2.67%) |
Dec 03, 2007 | 26.71 | 26.81 | 26.03 | 26.12 | 80,640 | -0.48(-1.82%) |
Nov 30, 2007 | 27.24 | 27.49 | 26.26 | 26.60 | 107,799 | -0.26(-0.98%) |
Nov 29, 2007 | 27.45 | 27.45 | 26.54 | 26.86 | 41,247 | -0.61(-2.21%) |
Nov 28, 2007 | 26.73 | 27.51 | 26.22 | 27.47 | 60,869 | +1.08(+4.11%) |
Nov 27, 2007 | 26.47 | 27.12 | 26.35 | 26.39 | 46,978 | +0.00(+0.00%) |
Nov 26, 2007 | 27.00 | 27.20 | 26.20 | 26.39 | 67,563 | -0.63(-2.34%) |
Nov 23, 2007 | 26.58 | 27.45 | 26.36 | 27.02 | 40,082 | +0.67(+2.52%) |
Nov 21, 2007 | 26.82 | 27.74 | 26.33 | 26.35 | 66,771 | -0.55(-2.05%) |
Nov 20, 2007 | 26.31 | 26.92 | 26.13 | 26.90 | 67,173 | +0.54(+2.06%) |
Nov 19, 2007 | 26.77 | 27.14 | 26.05 | 26.36 | 102,644 | -0.66(-2.43%) |
Nov 16, 2007 | 26.77 | 27.04 | 25.89 | 27.02 | 97,409 | +0.31(+1.17%) |
Nov 15, 2007 | 26.87 | 27.03 | 26.25 | 26.71 | 51,862 | -0.34(-1.25%) |
Nov 14, 2007 | 27.34 | 27.50 | 26.70 | 27.04 | 84,971 | -0.23(-0.84%) |
Nov 13, 2007 | 27.59 | 27.87 | 26.84 | 27.27 | 148,181 | -0.05(-0.18%) |
Nov 12, 2007 | 27.03 | 28.71 | 26.04 | 27.32 | 95,845 | +0.21(+0.79%) |
Nov 09, 2007 | 27.77 | 27.91 | 24.05 | 27.11 | 311,819 | -1.33(-4.68%) |
Nov 08, 2007 | 27.65 | 28.94 | 27.15 | 28.44 | 71,665 | +0.66(+2.37%) |
Nov 07, 2007 | 27.93 | 28.49 | 27.62 | 27.78 | 58,640 | -0.76(-2.65%) |
Nov 06, 2007 | 28.36 | 28.60 | 27.73 | 28.54 | 69,960 | +0.22(+0.78%) |
Nov 05, 2007 | 28.14 | 28.57 | 28.10 | 28.32 | 55,977 | -0.15(-0.52%) |
Nov 02, 2007 | 28.91 | 28.91 | 28.11 | 28.46 | 73,051 | -0.12(-0.43%) |
Nov 01, 2007 | 28.72 | 29.12 | 28.11 | 28.59 | 106,875 | -0.67(-2.30%) |
Oct 31, 2007 | 29.30 | 29.79 | 28.40 | 29.26 | 76,479 | +0.14(+0.48%) |
Oct 30, 2007 | 29.18 | 29.90 | 28.82 | 29.12 | 36,116 | -0.25(-0.84%) |
Oct 29, 2007 | 29.75 | 30.36 | 29.10 | 29.37 | 34,837 | -0.41(-1.38%) |
Oct 26, 2007 | 29.46 | 29.78 | 28.71 | 29.78 | 41,878 | +0.71(+2.46%) |
Oct 25, 2007 | 28.89 | 29.75 | 28.88 | 29.06 | 50,533 | +0.21(+0.71%) |
Oct 24, 2007 | 28.84 | 28.97 | 28.08 | 28.86 | 42,987 | -0.25(-0.85%) |
Oct 23, 2007 | 29.25 | 29.25 | 28.26 | 29.11 | 45,099 | +0.19(+0.65%) |
Oct 22, 2007 | 28.14 | 28.93 | 27.39 | 28.92 | 45,161 | +1.02(+3.65%) |
Oct 19, 2007 | 28.84 | 28.84 | 27.84 | 27.90 | 91,537 | -0.94(-3.28%) |
Oct 18, 2007 | 28.85 | 29.42 | 28.84 | 28.84 | 40,980 | -0.16(-0.54%) |
Oct 17, 2007 | 29.39 | 29.53 | 28.58 | 29.00 | 68,069 | -0.05(-0.17%) |
Oct 16, 2007 | 29.13 | 29.57 | 28.98 | 29.05 | 90,380 | -0.11(-0.39%) |
Oct 15, 2007 | 30.12 | 30.27 | 29.16 | 29.16 | 67,075 | -0.99(-3.30%) |
Oct 12, 2007 | 30.04 | 30.44 | 29.95 | 30.16 | 33,987 | +0.16(+0.55%) |
Oct 11, 2007 | 31.06 | 31.08 | 29.98 | 29.99 | 59,015 | -0.94(-3.05%) |
Oct 10, 2007 | 31.21 | 31.23 | 30.53 | 30.94 | 49,470 | -0.27(-0.87%) |
Oct 09, 2007 | 30.92 | 31.61 | 30.76 | 31.21 | 70,546 | +0.35(+1.14%) |
Oct 08, 2007 | 31.70 | 31.84 | 30.13 | 30.86 | 63,268 | -0.85(-2.69%) |
Oct 05, 2007 | 30.70 | 31.71 | 30.27 | 31.71 | 86,294 | +1.31(+4.32%) |
Oct 04, 2007 | 29.97 | 30.40 | 29.69 | 30.40 | 26,714 | +0.59(+1.98%) |
Oct 03, 2007 | 30.00 | 30.37 | 29.52 | 29.80 | 59,252 | -0.31(-1.04%) |
Oct 02, 2007 | 29.77 | 30.32 | 29.16 | 30.12 | 40,821 | +0.49(+1.66%) |