Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.16 | 34.67 | 33.87 | 34.25 | 605,564 | +0.34(+1.00%) |
Dec 28, 2007 | 33.86 | 34.13 | 33.16 | 33.91 | 567,339 | +0.62(+1.86%) |
Dec 27, 2007 | 34.13 | 34.38 | 33.16 | 33.29 | 738,593 | -1.03(-2.99%) |
Dec 26, 2007 | 32.68 | 34.69 | 32.05 | 34.31 | 1,158,988 | +1.49(+4.53%) |
Dec 24, 2007 | 32.13 | 32.90 | 31.97 | 32.83 | 493,201 | +0.67(+2.08%) |
Dec 21, 2007 | 31.49 | 32.20 | 31.30 | 32.16 | 850,609 | +0.86(+2.75%) |
Dec 20, 2007 | 30.06 | 31.40 | 30.06 | 31.30 | 901,986 | +1.06(+3.50%) |
Dec 19, 2007 | 29.85 | 30.54 | 29.78 | 30.24 | 790,797 | +0.14(+0.47%) |
Dec 18, 2007 | 29.54 | 30.42 | 28.98 | 30.10 | 699,784 | +0.66(+2.25%) |
Dec 17, 2007 | 29.43 | 30.89 | 29.30 | 29.44 | 1,188,256 | +0.73(+2.53%) |
Dec 14, 2007 | 28.67 | 29.19 | 28.67 | 28.71 | 420,878 | -0.63(-2.14%) |
Dec 13, 2007 | 28.66 | 29.55 | 28.19 | 29.34 | 640,867 | +0.45(+1.57%) |
Dec 12, 2007 | 29.31 | 29.99 | 28.50 | 28.88 | 619,274 | +0.09(+0.32%) |
Dec 11, 2007 | 30.06 | 30.18 | 28.71 | 28.79 | 716,944 | -1.23(-4.10%) |
Dec 10, 2007 | 29.06 | 30.18 | 29.06 | 30.02 | 903,455 | +0.76(+2.60%) |
Dec 07, 2007 | 28.82 | 29.37 | 28.74 | 29.26 | 468,759 | +0.27(+0.94%) |
Dec 06, 2007 | 28.01 | 29.07 | 28.01 | 28.99 | 625,633 | +0.98(+3.48%) |
Dec 05, 2007 | 28.15 | 28.53 | 27.74 | 28.01 | 562,985 | +0.10(+0.36%) |
Dec 04, 2007 | 27.05 | 27.95 | 26.95 | 27.91 | 1,049,172 | +0.73(+2.68%) |
Dec 03, 2007 | 27.96 | 28.24 | 27.19 | 27.19 | 695,054 | -0.79(-2.84%) |
Nov 30, 2007 | 28.25 | 28.53 | 27.67 | 27.98 | 780,318 | +0.09(+0.33%) |
Nov 29, 2007 | 28.24 | 28.38 | 27.72 | 27.89 | 725,966 | -0.79(-2.74%) |
Nov 28, 2007 | 27.54 | 28.71 | 27.48 | 28.67 | 707,753 | +1.13(+4.11%) |
Nov 27, 2007 | 26.70 | 27.82 | 26.70 | 27.54 | 631,680 | +0.84(+3.13%) |
Nov 26, 2007 | 27.66 | 28.23 | 26.56 | 26.71 | 643,895 | -0.88(-3.21%) |
Nov 23, 2007 | 26.85 | 27.70 | 26.85 | 27.59 | 233,176 | +0.99(+3.73%) |
Nov 21, 2007 | 26.86 | 27.55 | 26.60 | 26.60 | 689,611 | -0.72(-2.63%) |
Nov 20, 2007 | 28.83 | 29.02 | 26.72 | 27.32 | 1,378,256 | -1.48(-5.14%) |
Nov 19, 2007 | 28.67 | 29.55 | 28.34 | 28.80 | 546,465 | -0.26(-0.88%) |
Nov 16, 2007 | 29.82 | 30.01 | 28.89 | 29.06 | 727,829 | -0.69(-2.33%) |
Nov 15, 2007 | 29.15 | 29.88 | 28.94 | 29.75 | 945,767 | +0.41(+1.38%) |
Nov 14, 2007 | 29.65 | 29.90 | 29.28 | 29.34 | 463,329 | -0.17(-0.56%) |
Nov 13, 2007 | 28.72 | 29.56 | 28.37 | 29.51 | 491,387 | +0.93(+3.24%) |
Nov 12, 2007 | 28.77 | 29.45 | 28.39 | 28.58 | 489,210 | -0.40(-1.37%) |
Nov 09, 2007 | 28.72 | 29.28 | 28.38 | 28.98 | 804,143 | +0.00(+0.00%) |
Nov 08, 2007 | 28.19 | 29.05 | 27.70 | 28.98 | 747,655 | +0.83(+2.94%) |
Nov 07, 2007 | 28.98 | 29.07 | 28.10 | 28.15 | 773,666 | -1.18(-4.03%) |
Nov 06, 2007 | 28.43 | 29.35 | 28.39 | 29.34 | 345,059 | +0.63(+2.19%) |
Nov 05, 2007 | 28.67 | 28.94 | 28.47 | 28.71 | 382,781 | -0.08(-0.29%) |
Nov 02, 2007 | 28.99 | 29.31 | 28.53 | 28.79 | 896,664 | +0.04(+0.14%) |
Nov 01, 2007 | 29.10 | 29.64 | 28.48 | 28.75 | 679,089 | -0.77(-2.61%) |
Oct 31, 2007 | 28.54 | 29.76 | 28.54 | 29.52 | 724,926 | +0.74(+2.56%) |
Oct 30, 2007 | 28.70 | 29.16 | 28.41 | 28.78 | 477,116 | +0.07(+0.26%) |
Oct 29, 2007 | 28.46 | 29.03 | 28.46 | 28.71 | 469,739 | +0.17(+0.61%) |
Oct 26, 2007 | 28.67 | 28.88 | 27.87 | 28.53 | 676,670 | -0.08(-0.29%) |
Oct 25, 2007 | 28.03 | 28.73 | 27.77 | 28.62 | 1,624,010 | +0.72(+2.58%) |
Oct 24, 2007 | 27.92 | 28.01 | 26.28 | 27.90 | 1,809,172 | +1.42(+5.37%) |
Oct 23, 2007 | 26.73 | 26.77 | 26.22 | 26.48 | 620,191 | +0.16(+0.60%) |
Oct 22, 2007 | 24.95 | 26.52 | 24.95 | 26.32 | 1,150,884 | +1.09(+4.33%) |
Oct 19, 2007 | 25.33 | 25.71 | 25.23 | 25.23 | 541,578 | -0.07(-0.29%) |
Oct 18, 2007 | 26.29 | 26.29 | 24.95 | 25.30 | 1,113,876 | -1.37(-5.15%) |
Oct 17, 2007 | 27.39 | 27.56 | 26.62 | 26.67 | 859,777 | -0.57(-2.09%) |
Oct 16, 2007 | 28.53 | 28.53 | 26.93 | 27.24 | 863,768 | -1.43(-4.99%) |
Oct 15, 2007 | 28.68 | 29.08 | 28.37 | 28.67 | 348,796 | +0.18(+0.64%) |
Oct 12, 2007 | 28.34 | 28.53 | 28.09 | 28.49 | 234,022 | +0.21(+0.76%) |
Oct 11, 2007 | 28.49 | 29.09 | 27.96 | 28.28 | 391,247 | -0.07(-0.26%) |
Oct 10, 2007 | 28.64 | 28.64 | 28.30 | 28.35 | 355,448 | -0.29(-1.01%) |
Oct 09, 2007 | 28.91 | 29.09 | 28.50 | 28.64 | 320,859 | -0.28(-0.97%) |
Oct 08, 2007 | 28.94 | 29.25 | 28.70 | 28.92 | 179,719 | +0.03(+0.11%) |
Oct 05, 2007 | 28.34 | 29.06 | 28.24 | 28.89 | 222,654 | +0.57(+2.01%) |
Oct 04, 2007 | 28.24 | 28.55 | 28.08 | 28.32 | 305,378 | +0.22(+0.79%) |
Oct 03, 2007 | 28.26 | 28.93 | 27.92 | 28.10 | 607,371 | -0.25(-0.87%) |
Oct 02, 2007 | 28.89 | 29.30 | 28.10 | 28.34 | 424,385 | -0.67(-2.31%) |