Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.83 | 29.52 | 28.73 | 29.41 | 97,587 | +0.43(+1.47%) |
Dec 28, 2007 | 29.77 | 30.14 | 28.98 | 28.98 | 73,157 | -0.53(-1.81%) |
Dec 27, 2007 | 30.58 | 30.58 | 29.41 | 29.51 | 77,410 | -1.05(-3.45%) |
Dec 26, 2007 | 30.54 | 30.59 | 30.49 | 30.57 | 101,236 | +0.01(+0.03%) |
Dec 24, 2007 | 30.72 | 30.78 | 30.49 | 30.56 | 48,804 | -0.09(-0.30%) |
Dec 21, 2007 | 31.04 | 31.11 | 30.23 | 30.65 | 310,434 | +0.06(+0.20%) |
Dec 20, 2007 | 30.59 | 30.66 | 30.26 | 30.59 | 129,579 | +0.09(+0.30%) |
Dec 19, 2007 | 30.56 | 30.71 | 30.31 | 30.50 | 123,620 | -0.06(-0.20%) |
Dec 18, 2007 | 30.41 | 30.60 | 30.03 | 30.56 | 180,557 | +0.45(+1.49%) |
Dec 17, 2007 | 30.10 | 30.63 | 29.62 | 30.11 | 123,051 | -0.12(-0.41%) |
Dec 14, 2007 | 30.75 | 31.02 | 30.11 | 30.23 | 116,902 | -0.86(-2.76%) |
Dec 13, 2007 | 31.01 | 31.43 | 30.82 | 31.09 | 293,160 | -0.22(-0.69%) |
Dec 12, 2007 | 32.10 | 32.12 | 31.09 | 31.31 | 205,119 | +0.04(+0.12%) |
Dec 11, 2007 | 31.91 | 32.36 | 31.21 | 31.27 | 127,789 | -0.45(-1.42%) |
Dec 10, 2007 | 31.87 | 32.38 | 31.33 | 31.72 | 147,064 | +0.05(+0.17%) |
Dec 07, 2007 | 32.84 | 32.86 | 31.58 | 31.67 | 169,132 | -1.01(-3.10%) |
Dec 06, 2007 | 32.89 | 32.91 | 32.24 | 32.68 | 141,362 | -0.21(-0.64%) |
Dec 05, 2007 | 31.98 | 33.07 | 31.98 | 32.89 | 168,419 | +0.94(+2.96%) |
Dec 04, 2007 | 30.79 | 31.95 | 30.61 | 31.95 | 353,779 | +0.88(+2.82%) |
Dec 03, 2007 | 30.84 | 31.29 | 30.57 | 31.07 | 147,423 | +0.35(+1.13%) |
Nov 30, 2007 | 30.78 | 30.98 | 30.41 | 30.72 | 148,205 | +0.43(+1.43%) |
Nov 29, 2007 | 30.38 | 30.69 | 29.99 | 30.29 | 85,362 | -0.22(-0.74%) |
Nov 28, 2007 | 29.98 | 30.78 | 29.62 | 30.51 | 187,743 | +0.92(+3.11%) |
Nov 27, 2007 | 29.61 | 30.09 | 29.25 | 29.59 | 85,082 | +0.13(+0.45%) |
Nov 26, 2007 | 30.71 | 30.71 | 29.34 | 29.46 | 98,606 | -1.28(-4.16%) |
Nov 23, 2007 | 30.50 | 31.06 | 30.44 | 30.74 | 18,808 | +0.54(+1.80%) |
Nov 21, 2007 | 30.74 | 31.05 | 30.19 | 30.20 | 77,183 | -0.60(-1.94%) |
Nov 20, 2007 | 30.71 | 31.15 | 30.20 | 30.79 | 88,054 | +0.05(+0.15%) |
Nov 19, 2007 | 30.57 | 31.00 | 30.12 | 30.75 | 81,603 | -0.09(-0.30%) |
Nov 16, 2007 | 31.05 | 31.52 | 30.58 | 30.84 | 160,218 | -0.15(-0.48%) |
Nov 15, 2007 | 31.03 | 31.25 | 30.81 | 30.99 | 114,208 | -0.13(-0.42%) |
Nov 14, 2007 | 31.08 | 31.20 | 30.61 | 31.12 | 273,995 | +0.22(+0.70%) |
Nov 13, 2007 | 30.63 | 31.16 | 29.84 | 30.90 | 323,376 | +0.62(+2.05%) |
Nov 12, 2007 | 29.27 | 30.57 | 29.27 | 30.28 | 140,689 | +0.95(+3.25%) |
Nov 09, 2007 | 28.93 | 29.90 | 28.93 | 29.33 | 93,810 | +0.06(+0.21%) |
Nov 08, 2007 | 28.85 | 29.36 | 28.72 | 29.27 | 135,830 | +0.61(+2.14%) |
Nov 07, 2007 | 29.41 | 29.67 | 28.63 | 28.65 | 92,856 | -1.15(-3.85%) |
Nov 06, 2007 | 29.73 | 29.83 | 29.13 | 29.80 | 83,670 | +0.10(+0.34%) |
Nov 05, 2007 | 29.32 | 30.09 | 29.32 | 29.70 | 80,090 | +0.04(+0.13%) |
Nov 02, 2007 | 29.58 | 30.30 | 29.28 | 29.66 | 102,440 | +0.38(+1.30%) |
Nov 01, 2007 | 30.35 | 30.35 | 29.11 | 29.28 | 153,847 | -1.39(-4.52%) |
Oct 31, 2007 | 29.99 | 30.68 | 29.51 | 30.67 | 209,406 | +0.85(+2.86%) |
Oct 30, 2007 | 29.95 | 30.12 | 29.75 | 29.82 | 78,853 | -0.20(-0.67%) |
Oct 29, 2007 | 30.50 | 30.59 | 29.70 | 30.02 | 178,628 | -0.38(-1.25%) |
Oct 26, 2007 | 30.20 | 30.57 | 29.59 | 30.40 | 174,511 | +0.17(+0.56%) |
Oct 25, 2007 | 30.16 | 30.68 | 29.58 | 30.23 | 247,134 | +0.01(+0.03%) |
Oct 24, 2007 | 29.55 | 30.26 | 29.25 | 30.22 | 210,651 | +0.43(+1.46%) |
Oct 23, 2007 | 29.82 | 29.89 | 29.27 | 29.79 | 153,500 | +0.18(+0.60%) |
Oct 22, 2007 | 28.58 | 29.68 | 28.15 | 29.61 | 201,435 | +0.77(+2.66%) |
Oct 19, 2007 | 29.66 | 29.74 | 28.79 | 28.84 | 263,573 | -0.90(-3.02%) |
Oct 18, 2007 | 28.24 | 30.11 | 28.22 | 29.74 | 417,263 | +1.49(+5.29%) |
Oct 17, 2007 | 28.24 | 28.48 | 27.67 | 28.24 | 169,496 | +0.34(+1.22%) |
Oct 16, 2007 | 27.75 | 28.02 | 27.59 | 27.90 | 92,935 | -0.02(-0.08%) |
Oct 15, 2007 | 28.42 | 28.54 | 27.56 | 27.93 | 100,796 | -0.29(-1.02%) |
Oct 12, 2007 | 27.87 | 28.51 | 27.87 | 28.21 | 90,680 | +0.31(+1.11%) |
Oct 11, 2007 | 28.39 | 28.49 | 27.78 | 27.90 | 174,208 | -0.41(-1.45%) |
Oct 10, 2007 | 28.29 | 28.34 | 28.03 | 28.31 | 96,015 | +0.05(+0.19%) |
Oct 09, 2007 | 27.93 | 28.27 | 27.65 | 28.26 | 112,426 | +0.46(+1.64%) |
Oct 08, 2007 | 27.71 | 27.99 | 27.26 | 27.80 | 153,180 | -0.02(-0.08%) |
Oct 05, 2007 | 28.08 | 28.14 | 27.77 | 27.83 | 176,435 | -0.09(-0.30%) |
Oct 04, 2007 | 27.60 | 27.93 | 26.99 | 27.91 | 142,194 | +0.47(+1.72%) |
Oct 03, 2007 | 27.57 | 27.63 | 27.13 | 27.44 | 148,199 | -0.32(-1.14%) |
Oct 02, 2007 | 27.31 | 27.76 | 27.24 | 27.76 | 196,872 | +0.42(+1.53%) |