Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.55 | 28.72 | 28.10 | 28.44 | 427,157 | -0.12(-0.41%) |
Dec 28, 2007 | 28.03 | 28.61 | 27.96 | 28.56 | 216,131 | +0.86(+3.10%) |
Dec 27, 2007 | 28.04 | 28.15 | 27.52 | 27.70 | 282,786 | -0.33(-1.17%) |
Dec 26, 2007 | 28.08 | 28.38 | 27.61 | 28.03 | 167,785 | -0.33(-1.16%) |
Dec 24, 2007 | 27.78 | 28.49 | 27.29 | 28.36 | 113,216 | +0.75(+2.71%) |
Dec 21, 2007 | 27.43 | 27.97 | 27.00 | 27.61 | 1,154,392 | +0.63(+2.34%) |
Dec 20, 2007 | 26.89 | 27.25 | 26.52 | 26.98 | 324,085 | +0.31(+1.17%) |
Dec 19, 2007 | 27.11 | 27.39 | 26.60 | 26.67 | 393,329 | -0.47(-1.74%) |
Dec 18, 2007 | 26.78 | 27.21 | 26.51 | 27.14 | 437,797 | +0.57(+2.16%) |
Dec 17, 2007 | 26.83 | 27.02 | 26.41 | 26.57 | 403,666 | -0.38(-1.41%) |
Dec 14, 2007 | 27.77 | 27.97 | 26.94 | 26.94 | 463,142 | -0.94(-3.38%) |
Dec 13, 2007 | 26.97 | 28.04 | 26.78 | 27.89 | 680,924 | +0.82(+3.02%) |
Dec 12, 2007 | 28.21 | 28.45 | 26.76 | 27.07 | 586,967 | -0.31(-1.14%) |
Dec 11, 2007 | 28.29 | 28.78 | 27.32 | 27.38 | 600,067 | -0.68(-2.43%) |
Dec 10, 2007 | 28.79 | 29.39 | 27.80 | 28.06 | 559,928 | -0.72(-2.52%) |
Dec 07, 2007 | 28.18 | 29.27 | 27.66 | 28.79 | 588,184 | +0.63(+2.24%) |
Dec 06, 2007 | 28.86 | 28.86 | 27.59 | 28.16 | 810,662 | -0.01(-0.03%) |
Dec 05, 2007 | 27.96 | 28.34 | 26.45 | 28.17 | 1,142,221 | +0.24(+0.87%) |
Dec 04, 2007 | 25.77 | 29.05 | 25.77 | 27.92 | 1,286,913 | +1.84(+7.04%) |
Dec 03, 2007 | 26.31 | 26.56 | 25.77 | 26.09 | 662,018 | -0.07(-0.26%) |
Nov 30, 2007 | 25.87 | 26.56 | 25.71 | 26.15 | 354,365 | +0.60(+2.34%) |
Nov 29, 2007 | 27.21 | 27.76 | 25.24 | 25.56 | 715,764 | -1.99(-7.22%) |
Nov 28, 2007 | 26.04 | 27.64 | 26.04 | 27.54 | 613,532 | +1.81(+7.04%) |
Nov 27, 2007 | 25.98 | 26.30 | 25.43 | 25.73 | 416,533 | -0.25(-0.97%) |
Nov 26, 2007 | 26.08 | 26.57 | 25.95 | 25.98 | 396,475 | -0.19(-0.74%) |
Nov 23, 2007 | 26.04 | 26.41 | 25.89 | 26.18 | 109,914 | +0.24(+0.94%) |
Nov 21, 2007 | 25.83 | 26.15 | 25.68 | 25.93 | 393,364 | -0.10(-0.39%) |
Nov 20, 2007 | 26.03 | 26.47 | 25.56 | 26.04 | 378,401 | -0.05(-0.19%) |
Nov 19, 2007 | 26.43 | 26.74 | 25.91 | 26.09 | 615,793 | -0.67(-2.52%) |
Nov 16, 2007 | 25.95 | 26.78 | 25.76 | 26.76 | 1,049,603 | +0.63(+2.42%) |
Nov 15, 2007 | 27.64 | 27.64 | 25.97 | 26.13 | 1,202,220 | -0.77(-2.88%) |
Nov 14, 2007 | 26.70 | 27.18 | 26.70 | 26.90 | 419,133 | +0.33(+1.24%) |
Nov 13, 2007 | 26.38 | 26.78 | 25.50 | 26.57 | 577,039 | +0.49(+1.87%) |
Nov 12, 2007 | 27.26 | 27.26 | 26.06 | 26.09 | 777,903 | -1.36(-4.94%) |
Nov 09, 2007 | 27.37 | 28.01 | 27.13 | 27.44 | 402,752 | +0.16(+0.59%) |
Nov 08, 2007 | 27.93 | 28.01 | 27.16 | 27.28 | 474,313 | -0.45(-1.64%) |
Nov 07, 2007 | 27.68 | 28.29 | 27.45 | 27.74 | 347,778 | -0.33(-1.17%) |
Nov 06, 2007 | 28.21 | 28.58 | 28.00 | 28.06 | 295,716 | -0.03(-0.09%) |
Nov 05, 2007 | 27.81 | 28.54 | 27.16 | 28.09 | 300,972 | +0.01(+0.03%) |
Nov 02, 2007 | 28.37 | 28.73 | 27.88 | 28.08 | 380,951 | -0.01(-0.03%) |
Nov 01, 2007 | 28.97 | 28.97 | 28.07 | 28.09 | 508,941 | -1.21(-4.14%) |
Oct 31, 2007 | 28.75 | 29.31 | 28.53 | 29.30 | 545,697 | +0.75(+2.62%) |
Oct 30, 2007 | 28.21 | 28.69 | 28.17 | 28.55 | 394,138 | +0.26(+0.92%) |
Oct 29, 2007 | 28.72 | 29.00 | 27.83 | 28.29 | 734,968 | -0.38(-1.32%) |
Oct 26, 2007 | 28.64 | 28.92 | 28.28 | 28.67 | 254,409 | +0.38(+1.34%) |
Oct 25, 2007 | 28.19 | 28.89 | 28.05 | 28.29 | 700,343 | +0.13(+0.45%) |
Oct 24, 2007 | 28.40 | 28.54 | 27.79 | 28.17 | 441,258 | -0.40(-1.39%) |
Oct 23, 2007 | 28.05 | 28.60 | 27.79 | 28.56 | 561,265 | +0.71(+2.54%) |
Oct 22, 2007 | 28.08 | 28.39 | 27.39 | 27.85 | 1,294,975 | -0.53(-1.87%) |
Oct 19, 2007 | 29.53 | 29.82 | 28.25 | 28.38 | 1,946,786 | -1.81(-6.00%) |
Oct 18, 2007 | 31.65 | 32.27 | 30.06 | 30.20 | 1,084,546 | -1.52(-4.80%) |
Oct 17, 2007 | 33.64 | 33.80 | 31.65 | 31.72 | 861,939 | -1.56(-4.68%) |
Oct 16, 2007 | 33.47 | 33.69 | 33.21 | 33.28 | 450,782 | -0.12(-0.35%) |
Oct 15, 2007 | 34.67 | 35.13 | 33.36 | 33.39 | 586,790 | -1.43(-4.11%) |
Oct 12, 2007 | 35.36 | 35.65 | 34.67 | 34.83 | 589,727 | -0.52(-1.48%) |
Oct 11, 2007 | 36.31 | 36.54 | 35.02 | 35.35 | 445,765 | -0.96(-2.64%) |
Oct 10, 2007 | 36.86 | 36.89 | 36.03 | 36.31 | 342,326 | -0.46(-1.26%) |
Oct 09, 2007 | 36.44 | 37.04 | 36.40 | 36.77 | 421,781 | +0.56(+1.56%) |
Oct 08, 2007 | 36.39 | 36.88 | 36.06 | 36.21 | 309,992 | -0.15(-0.42%) |
Oct 05, 2007 | 35.55 | 36.58 | 35.55 | 36.36 | 375,281 | +1.20(+3.43%) |
Oct 04, 2007 | 35.29 | 35.69 | 34.91 | 35.15 | 324,609 | -0.02(-0.05%) |
Oct 03, 2007 | 34.83 | 35.48 | 34.79 | 35.17 | 299,600 | -0.01(-0.02%) |
Oct 02, 2007 | 35.20 | 35.69 | 34.89 | 35.18 | 385,166 | +0.03(+0.07%) |