Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.22 | 33.72 | 32.94 | 33.31 | 622,637 | +0.33(+1.00%) |
Dec 28, 2007 | 32.93 | 33.20 | 32.25 | 32.98 | 583,334 | +0.60(+1.86%) |
Dec 27, 2007 | 33.20 | 33.44 | 32.25 | 32.38 | 759,416 | -1.00(-2.99%) |
Dec 26, 2007 | 31.78 | 33.74 | 31.17 | 33.37 | 1,191,663 | +1.45(+4.53%) |
Dec 24, 2007 | 31.25 | 32.00 | 31.09 | 31.93 | 507,106 | +0.65(+2.08%) |
Dec 21, 2007 | 30.63 | 31.31 | 30.45 | 31.27 | 874,591 | +0.84(+2.75%) |
Dec 20, 2007 | 29.23 | 30.53 | 29.23 | 30.44 | 927,416 | +1.03(+3.50%) |
Dec 19, 2007 | 29.03 | 29.70 | 28.97 | 29.41 | 813,093 | +0.14(+0.47%) |
Dec 18, 2007 | 28.73 | 29.59 | 28.19 | 29.27 | 719,513 | +0.64(+2.25%) |
Dec 17, 2007 | 28.62 | 30.04 | 28.49 | 28.63 | 1,221,756 | +0.71(+2.53%) |
Dec 14, 2007 | 27.88 | 28.39 | 27.88 | 27.92 | 432,744 | -0.61(-2.14%) |
Dec 13, 2007 | 27.87 | 28.74 | 27.41 | 28.53 | 658,935 | +0.44(+1.57%) |
Dec 12, 2007 | 28.51 | 29.17 | 27.72 | 28.09 | 636,733 | +0.09(+0.32%) |
Dec 11, 2007 | 29.23 | 29.35 | 27.92 | 28.00 | 737,157 | -1.20(-4.10%) |
Dec 10, 2007 | 28.26 | 29.35 | 28.26 | 29.20 | 928,926 | +0.74(+2.60%) |
Dec 07, 2007 | 28.03 | 28.56 | 27.95 | 28.46 | 481,975 | +0.27(+0.94%) |
Dec 06, 2007 | 27.25 | 28.27 | 27.25 | 28.19 | 643,272 | +0.95(+3.48%) |
Dec 05, 2007 | 27.38 | 27.75 | 26.98 | 27.25 | 578,857 | +0.10(+0.36%) |
Dec 04, 2007 | 26.30 | 27.18 | 26.22 | 27.15 | 1,078,752 | +0.71(+2.68%) |
Dec 03, 2007 | 27.20 | 27.47 | 26.44 | 26.44 | 714,650 | -0.77(-2.84%) |
Nov 30, 2007 | 27.48 | 27.74 | 26.91 | 27.21 | 802,318 | +0.09(+0.33%) |
Nov 29, 2007 | 27.46 | 27.60 | 26.96 | 27.12 | 746,434 | -0.76(-2.74%) |
Nov 28, 2007 | 26.79 | 27.92 | 26.73 | 27.89 | 727,707 | +1.10(+4.11%) |
Nov 27, 2007 | 25.97 | 27.06 | 25.97 | 26.79 | 649,489 | +0.81(+3.13%) |
Nov 26, 2007 | 26.90 | 27.45 | 25.83 | 25.97 | 662,049 | -0.86(-3.21%) |
Nov 23, 2007 | 26.11 | 26.94 | 26.11 | 26.84 | 239,750 | +0.96(+3.73%) |
Nov 21, 2007 | 26.13 | 26.79 | 25.87 | 25.87 | 709,054 | -0.70(-2.63%) |
Nov 20, 2007 | 28.04 | 28.23 | 25.98 | 26.57 | 1,417,113 | -1.44(-5.14%) |
Nov 19, 2007 | 27.89 | 28.74 | 27.57 | 28.01 | 561,872 | -0.25(-0.88%) |
Nov 16, 2007 | 29.00 | 29.19 | 28.10 | 28.26 | 748,349 | -0.68(-2.33%) |
Nov 15, 2007 | 28.35 | 29.06 | 28.15 | 28.93 | 972,431 | +0.39(+1.38%) |
Nov 14, 2007 | 28.84 | 29.08 | 28.48 | 28.54 | 476,391 | -0.16(-0.56%) |
Nov 13, 2007 | 27.94 | 28.75 | 27.59 | 28.70 | 505,241 | +0.90(+3.24%) |
Nov 12, 2007 | 27.99 | 28.64 | 27.62 | 27.80 | 503,003 | -0.39(-1.37%) |
Nov 09, 2007 | 27.94 | 28.48 | 27.60 | 28.19 | 826,815 | +0.00(+0.00%) |
Nov 08, 2007 | 27.41 | 28.25 | 26.94 | 28.19 | 768,734 | +0.80(+2.94%) |
Nov 07, 2007 | 28.19 | 28.27 | 27.33 | 27.38 | 795,478 | -1.15(-4.03%) |
Nov 06, 2007 | 27.65 | 28.55 | 27.61 | 28.53 | 354,788 | +0.61(+2.19%) |
Nov 05, 2007 | 27.88 | 28.15 | 27.69 | 27.92 | 393,573 | -0.08(-0.29%) |
Nov 02, 2007 | 28.19 | 28.51 | 27.74 | 28.00 | 921,944 | +0.04(+0.14%) |
Nov 01, 2007 | 28.31 | 28.83 | 27.70 | 27.96 | 698,235 | -0.75(-2.61%) |
Oct 31, 2007 | 27.76 | 28.94 | 27.76 | 28.71 | 745,364 | +0.72(+2.56%) |
Oct 30, 2007 | 27.91 | 28.36 | 27.63 | 27.99 | 490,568 | +0.07(+0.26%) |
Oct 29, 2007 | 27.68 | 28.23 | 27.68 | 27.92 | 482,982 | +0.17(+0.61%) |
Oct 26, 2007 | 27.89 | 28.09 | 27.11 | 27.75 | 695,748 | -0.08(-0.29%) |
Oct 25, 2007 | 27.26 | 27.94 | 27.01 | 27.83 | 1,669,796 | +0.70(+2.58%) |
Oct 24, 2007 | 27.16 | 27.24 | 25.56 | 27.13 | 1,860,179 | +1.38(+5.37%) |
Oct 23, 2007 | 26.00 | 26.04 | 25.50 | 25.75 | 637,676 | +0.15(+0.60%) |
Oct 22, 2007 | 24.26 | 25.79 | 24.26 | 25.60 | 1,183,332 | +1.06(+4.33%) |
Oct 19, 2007 | 24.63 | 25.01 | 24.54 | 24.54 | 556,847 | -0.07(-0.29%) |
Oct 18, 2007 | 25.57 | 25.57 | 24.26 | 24.61 | 1,145,280 | -1.33(-5.15%) |
Oct 17, 2007 | 26.63 | 26.80 | 25.89 | 25.94 | 884,017 | -0.55(-2.09%) |
Oct 16, 2007 | 27.75 | 27.75 | 26.19 | 26.50 | 888,120 | -1.39(-4.99%) |
Oct 15, 2007 | 27.90 | 28.28 | 27.59 | 27.89 | 358,630 | +0.18(+0.64%) |
Oct 12, 2007 | 27.57 | 27.74 | 27.32 | 27.71 | 240,620 | +0.21(+0.76%) |
Oct 11, 2007 | 27.71 | 28.29 | 27.20 | 27.50 | 402,278 | -0.07(-0.26%) |
Oct 10, 2007 | 27.86 | 27.86 | 27.53 | 27.57 | 365,470 | -0.28(-1.01%) |
Oct 09, 2007 | 28.12 | 28.29 | 27.72 | 27.86 | 329,905 | -0.27(-0.97%) |
Oct 08, 2007 | 28.15 | 28.44 | 27.91 | 28.13 | 184,786 | +0.03(+0.11%) |
Oct 05, 2007 | 27.56 | 28.27 | 27.47 | 28.10 | 228,931 | +0.55(+2.01%) |
Oct 04, 2007 | 27.46 | 27.77 | 27.31 | 27.54 | 313,988 | +0.22(+0.79%) |
Oct 03, 2007 | 27.49 | 28.14 | 27.16 | 27.33 | 624,494 | -0.24(-0.87%) |
Oct 02, 2007 | 28.10 | 28.50 | 27.33 | 27.57 | 436,350 | -0.65(-2.31%) |