Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.62 | 26.62 | 25.95 | 26.26 | 231,162 | -0.36(-1.37%) |
Dec 28, 2007 | 27.02 | 27.19 | 26.50 | 26.62 | 128,159 | -0.21(-0.77%) |
Dec 27, 2007 | 27.91 | 27.91 | 26.83 | 26.83 | 152,635 | -1.21(-4.30%) |
Dec 26, 2007 | 28.08 | 28.11 | 27.68 | 28.03 | 54,901 | -0.14(-0.48%) |
Dec 24, 2007 | 28.02 | 28.22 | 27.87 | 28.17 | 36,034 | +0.31(+1.12%) |
Dec 21, 2007 | 27.49 | 27.86 | 27.37 | 27.86 | 303,970 | +0.74(+2.71%) |
Dec 20, 2007 | 26.25 | 27.17 | 26.25 | 27.12 | 280,284 | +0.86(+3.29%) |
Dec 19, 2007 | 26.23 | 26.75 | 26.06 | 26.26 | 510,769 | -0.16(-0.60%) |
Dec 18, 2007 | 26.36 | 26.93 | 25.89 | 26.42 | 243,232 | +0.03(+0.11%) |
Dec 17, 2007 | 27.26 | 27.26 | 26.15 | 26.39 | 267,579 | -0.76(-2.82%) |
Dec 14, 2007 | 26.89 | 27.41 | 26.70 | 27.15 | 230,482 | +0.24(+0.90%) |
Dec 13, 2007 | 26.66 | 27.88 | 26.39 | 26.91 | 311,794 | -0.11(-0.41%) |
Dec 12, 2007 | 27.92 | 28.20 | 26.66 | 27.02 | 407,934 | -0.41(-1.48%) |
Dec 11, 2007 | 28.77 | 28.77 | 27.21 | 27.43 | 274,845 | -1.25(-4.35%) |
Dec 10, 2007 | 28.82 | 28.92 | 28.59 | 28.68 | 171,842 | +0.03(+0.10%) |
Dec 07, 2007 | 28.35 | 28.75 | 28.35 | 28.65 | 269,066 | +0.38(+1.33%) |
Dec 06, 2007 | 27.86 | 28.65 | 27.86 | 28.27 | 199,379 | +0.13(+0.46%) |
Dec 05, 2007 | 27.50 | 28.43 | 27.41 | 28.14 | 611,561 | +0.93(+3.42%) |
Dec 04, 2007 | 26.63 | 27.30 | 26.42 | 27.21 | 444,308 | +0.41(+1.54%) |
Dec 03, 2007 | 26.75 | 27.10 | 26.65 | 26.80 | 903,236 | -0.22(-0.83%) |
Nov 30, 2007 | 26.71 | 27.05 | 26.37 | 27.02 | 872,469 | +0.55(+2.07%) |
Nov 29, 2007 | 27.13 | 27.18 | 26.25 | 26.47 | 270,936 | -0.26(-0.97%) |
Nov 28, 2007 | 26.50 | 26.98 | 26.41 | 26.73 | 712,355 | +0.23(+0.87%) |
Nov 27, 2007 | 27.05 | 27.32 | 25.91 | 26.50 | 539,153 | -0.39(-1.47%) |
Nov 26, 2007 | 27.19 | 27.83 | 26.85 | 26.90 | 409,973 | -0.16(-0.61%) |
Nov 23, 2007 | 26.92 | 27.18 | 26.36 | 27.06 | 113,830 | +0.12(+0.44%) |
Nov 21, 2007 | 27.60 | 28.05 | 26.80 | 26.95 | 420,444 | -1.12(-4.00%) |
Nov 20, 2007 | 27.86 | 28.40 | 27.50 | 28.07 | 242,720 | +0.28(+0.99%) |
Nov 19, 2007 | 28.18 | 28.47 | 27.47 | 27.79 | 272,646 | -0.78(-2.74%) |
Nov 16, 2007 | 28.46 | 28.90 | 27.71 | 28.58 | 239,663 | +0.05(+0.19%) |
Nov 15, 2007 | 29.00 | 29.23 | 28.10 | 28.52 | 169,122 | -0.54(-1.86%) |
Nov 14, 2007 | 29.58 | 29.66 | 28.95 | 29.06 | 355,242 | -0.28(-0.94%) |
Nov 13, 2007 | 28.64 | 29.50 | 28.64 | 29.34 | 856,493 | +0.73(+2.55%) |
Nov 12, 2007 | 28.35 | 28.90 | 28.35 | 28.61 | 575,416 | +0.02(+0.06%) |
Nov 09, 2007 | 28.95 | 29.24 | 28.48 | 28.59 | 321,418 | -0.76(-2.59%) |
Nov 08, 2007 | 30.56 | 30.56 | 28.51 | 29.35 | 375,979 | -0.26(-0.89%) |
Nov 07, 2007 | 29.93 | 30.00 | 29.54 | 29.62 | 230,873 | -0.42(-1.39%) |
Nov 06, 2007 | 29.95 | 30.24 | 29.76 | 30.03 | 356,432 | +0.23(+0.77%) |
Nov 05, 2007 | 29.85 | 30.48 | 29.62 | 29.80 | 769,952 | -0.12(-0.41%) |
Nov 02, 2007 | 30.56 | 30.66 | 29.69 | 29.93 | 387,027 | -0.28(-0.93%) |
Nov 01, 2007 | 30.76 | 30.78 | 29.79 | 30.21 | 543,912 | -0.65(-2.10%) |
Oct 31, 2007 | 30.60 | 31.36 | 30.30 | 30.86 | 647,425 | +0.27(+0.88%) |
Oct 30, 2007 | 31.30 | 31.32 | 30.18 | 30.59 | 371,390 | -0.91(-2.89%) |
Oct 29, 2007 | 32.36 | 32.38 | 31.41 | 31.50 | 334,166 | -0.91(-2.80%) |
Oct 26, 2007 | 32.54 | 32.92 | 31.92 | 32.41 | 244,420 | -0.32(-0.97%) |
Oct 25, 2007 | 32.54 | 33.08 | 32.25 | 32.72 | 299,661 | -0.15(-0.47%) |
Oct 24, 2007 | 33.37 | 33.56 | 32.55 | 32.88 | 336,375 | -0.52(-1.57%) |
Oct 23, 2007 | 32.59 | 33.57 | 32.51 | 33.40 | 397,056 | +1.30(+4.05%) |
Oct 22, 2007 | 33.07 | 33.23 | 31.92 | 32.10 | 487,481 | -1.02(-3.09%) |
Oct 19, 2007 | 33.91 | 33.98 | 33.00 | 33.12 | 253,769 | -0.78(-2.31%) |
Oct 18, 2007 | 33.53 | 34.13 | 33.24 | 33.91 | 193,768 | +0.12(+0.37%) |
Oct 17, 2007 | 33.18 | 33.81 | 32.93 | 33.78 | 136,318 | +0.78(+2.37%) |
Oct 16, 2007 | 32.19 | 33.11 | 32.05 | 33.00 | 199,887 | +0.71(+2.19%) |
Oct 15, 2007 | 32.56 | 32.60 | 32.01 | 32.29 | 142,607 | -0.44(-1.35%) |
Oct 12, 2007 | 32.18 | 32.83 | 32.07 | 32.73 | 107,422 | +0.54(+1.66%) |
Oct 11, 2007 | 32.71 | 33.00 | 32.05 | 32.20 | 170,822 | -0.37(-1.14%) |
Oct 10, 2007 | 32.30 | 32.68 | 32.27 | 32.57 | 215,015 | +0.13(+0.40%) |
Oct 09, 2007 | 32.35 | 32.61 | 32.26 | 32.44 | 671,901 | -0.01(-0.04%) |
Oct 08, 2007 | 31.95 | 32.66 | 31.90 | 32.45 | 126,459 | +0.42(+1.30%) |
Oct 05, 2007 | 32.26 | 32.61 | 31.91 | 32.03 | 262,607 | +0.09(+0.28%) |
Oct 04, 2007 | 32.06 | 32.20 | 31.87 | 31.95 | 186,799 | -0.32(-1.00%) |
Oct 03, 2007 | 32.36 | 32.62 | 32.18 | 32.27 | 110,992 | -0.34(-1.05%) |
Oct 02, 2007 | 32.49 | 32.63 | 32.19 | 32.61 | 591,674 | +0.12(+0.38%) |