Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.60 | 30.60 | 27.90 | 30.06 | 753,690 | -0.54(-1.78%) |
Dec 28, 2007 | 30.67 | 30.72 | 30.41 | 30.60 | 690,758 | +0.39(+1.29%) |
Dec 27, 2007 | 30.12 | 30.31 | 29.98 | 30.21 | 942,339 | +0.41(+1.36%) |
Dec 26, 2007 | 29.86 | 29.91 | 29.71 | 29.81 | 448,159 | +0.12(+0.39%) |
Dec 24, 2007 | 29.62 | 29.73 | 29.56 | 29.69 | 152,759 | +0.15(+0.49%) |
Dec 21, 2007 | 29.54 | 29.61 | 29.37 | 29.55 | 871,501 | +0.01(+0.03%) |
Dec 20, 2007 | 29.38 | 29.54 | 29.25 | 29.54 | 1,117,989 | +0.38(+1.31%) |
Dec 19, 2007 | 29.35 | 29.42 | 28.92 | 29.16 | 1,261,110 | +0.20(+0.70%) |
Dec 18, 2007 | 29.29 | 29.33 | 28.64 | 28.95 | 817,529 | +0.17(+0.59%) |
Dec 17, 2007 | 29.11 | 29.12 | 28.74 | 28.78 | 1,077,510 | -0.52(-1.77%) |
Dec 14, 2007 | 29.38 | 29.58 | 29.22 | 29.30 | 913,426 | -0.51(-1.70%) |
Dec 13, 2007 | 29.99 | 30.04 | 29.48 | 29.81 | 1,403,991 | -0.46(-1.51%) |
Dec 12, 2007 | 30.45 | 30.50 | 29.95 | 30.26 | 1,444,952 | +0.66(+2.23%) |
Dec 11, 2007 | 30.14 | 30.20 | 29.51 | 29.60 | 2,142,250 | -0.71(-2.35%) |
Dec 10, 2007 | 30.32 | 30.50 | 30.19 | 30.32 | 673,925 | -0.08(-0.27%) |
Dec 07, 2007 | 30.51 | 30.59 | 30.39 | 30.40 | 631,856 | -0.20(-0.66%) |
Dec 06, 2007 | 30.24 | 30.72 | 30.23 | 30.60 | 976,794 | +0.44(+1.44%) |
Dec 05, 2007 | 30.12 | 30.35 | 30.03 | 30.17 | 1,125,578 | +0.48(+1.61%) |
Dec 04, 2007 | 29.65 | 29.80 | 29.63 | 29.69 | 1,014,623 | +0.19(+0.63%) |
Dec 03, 2007 | 29.49 | 29.56 | 29.26 | 29.50 | 945,370 | -0.20(-0.66%) |
Nov 30, 2007 | 29.40 | 29.83 | 29.40 | 29.70 | 1,847,428 | +0.32(+1.10%) |
Nov 29, 2007 | 29.23 | 29.65 | 29.21 | 29.38 | 1,445,897 | +0.07(+0.25%) |
Nov 28, 2007 | 28.81 | 29.41 | 28.75 | 29.30 | 1,520,925 | +0.23(+0.79%) |
Nov 27, 2007 | 28.83 | 29.07 | 28.64 | 29.07 | 1,746,506 | +0.17(+0.57%) |
Nov 26, 2007 | 29.57 | 29.74 | 28.87 | 28.91 | 1,146,536 | -0.64(-2.18%) |
Nov 23, 2007 | 29.41 | 29.65 | 29.25 | 29.55 | 416,836 | +0.05(+0.18%) |
Nov 21, 2007 | 29.79 | 29.91 | 29.48 | 29.50 | 1,430,736 | -0.14(-0.48%) |
Nov 20, 2007 | 29.33 | 29.82 | 29.28 | 29.64 | 1,503,105 | +0.59(+2.03%) |
Nov 19, 2007 | 29.21 | 29.31 | 28.92 | 29.05 | 1,188,827 | -0.61(-2.07%) |
Nov 16, 2007 | 29.40 | 29.66 | 29.17 | 29.66 | 2,167,067 | +1.32(+4.64%) |
Nov 15, 2007 | 28.72 | 28.82 | 28.10 | 28.35 | 2,044,185 | -0.13(-0.47%) |
Nov 14, 2007 | 28.84 | 28.94 | 28.36 | 28.48 | 1,030,284 | -0.12(-0.44%) |
Nov 13, 2007 | 27.92 | 28.66 | 27.88 | 28.60 | 1,438,688 | +0.71(+2.53%) |
Nov 12, 2007 | 28.06 | 28.34 | 27.89 | 27.90 | 1,680,549 | -1.12(-3.85%) |
Nov 09, 2007 | 29.37 | 29.50 | 28.87 | 29.01 | 1,641,323 | -0.39(-1.31%) |
Nov 08, 2007 | 29.72 | 29.87 | 29.03 | 29.40 | 2,076,320 | -0.50(-1.68%) |
Nov 07, 2007 | 30.36 | 30.53 | 29.81 | 29.90 | 2,031,696 | +0.19(+0.63%) |
Nov 06, 2007 | 29.46 | 29.74 | 29.40 | 29.72 | 601,641 | +0.27(+0.90%) |
Nov 05, 2007 | 29.43 | 29.60 | 29.21 | 29.45 | 2,364,884 | -0.32(-1.09%) |
Nov 02, 2007 | 29.66 | 29.95 | 29.45 | 29.77 | 1,433,146 | +0.30(+1.01%) |
Nov 01, 2007 | 29.93 | 29.93 | 29.44 | 29.48 | 1,241,353 | -0.86(-2.82%) |
Oct 31, 2007 | 29.93 | 30.39 | 29.83 | 30.33 | 1,177,502 | +0.34(+1.14%) |
Oct 30, 2007 | 30.27 | 30.27 | 29.97 | 29.99 | 690,310 | -0.56(-1.85%) |
Oct 29, 2007 | 30.26 | 30.60 | 30.16 | 30.55 | 1,296,855 | +0.36(+1.20%) |
Oct 26, 2007 | 30.02 | 30.19 | 29.93 | 30.19 | 891,499 | +0.61(+2.08%) |
Oct 25, 2007 | 29.51 | 29.68 | 29.30 | 29.58 | 1,232,679 | +0.02(+0.08%) |
Oct 24, 2007 | 29.27 | 29.55 | 29.06 | 29.55 | 1,369,536 | +0.13(+0.45%) |
Oct 23, 2007 | 29.31 | 29.45 | 29.16 | 29.42 | 2,152,370 | +0.15(+0.52%) |
Oct 22, 2007 | 29.41 | 29.43 | 29.01 | 29.27 | 2,408,977 | -1.32(-4.31%) |
Oct 19, 2007 | 30.92 | 30.94 | 30.54 | 30.59 | 2,019,849 | -0.48(-1.54%) |
Oct 18, 2007 | 31.00 | 31.13 | 30.78 | 31.07 | 1,031,971 | -0.07(-0.23%) |
Oct 17, 2007 | 31.36 | 31.36 | 30.91 | 31.14 | 1,118,230 | -0.27(-0.85%) |
Oct 16, 2007 | 31.35 | 31.46 | 31.23 | 31.40 | 1,429,050 | +0.08(+0.27%) |
Oct 15, 2007 | 31.46 | 31.56 | 31.14 | 31.32 | 2,185,138 | +0.22(+0.69%) |
Oct 12, 2007 | 31.09 | 31.14 | 30.87 | 31.10 | 665,251 | +0.20(+0.64%) |
Oct 11, 2007 | 31.01 | 31.28 | 30.65 | 30.90 | 1,040,886 | +0.12(+0.40%) |
Oct 10, 2007 | 30.58 | 30.89 | 30.52 | 30.78 | 917,522 | -0.03(-0.09%) |
Oct 09, 2007 | 30.46 | 30.81 | 30.46 | 30.81 | 1,055,343 | +0.59(+1.95%) |
Oct 08, 2007 | 30.30 | 30.34 | 30.09 | 30.22 | 497,553 | -0.24(-0.79%) |
Oct 05, 2007 | 30.39 | 30.58 | 30.38 | 30.46 | 894,873 | +0.13(+0.42%) |
Oct 04, 2007 | 30.01 | 30.35 | 29.87 | 30.33 | 801,627 | +0.29(+0.98%) |
Oct 03, 2007 | 30.21 | 30.29 | 29.97 | 30.04 | 5,074,562 | -0.42(-1.38%) |
Oct 02, 2007 | 30.52 | 30.60 | 30.30 | 30.45 | 725,006 | -0.66(-2.13%) |