Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.73 | 28.88 | 27.80 | 27.87 | 817,422 | -0.86(-2.99%) |
Dec 28, 2007 | 28.38 | 28.91 | 28.31 | 28.73 | 992,959 | +0.26(+0.90%) |
Dec 27, 2007 | 28.95 | 29.00 | 27.91 | 28.47 | 1,566,773 | -0.62(-2.12%) |
Dec 26, 2007 | 28.99 | 29.13 | 28.45 | 29.09 | 606,461 | +0.43(+1.50%) |
Dec 24, 2007 | 28.13 | 28.67 | 28.13 | 28.66 | 920,788 | +0.85(+3.06%) |
Dec 21, 2007 | 26.27 | 27.87 | 26.26 | 27.81 | 2,481,123 | +1.43(+5.41%) |
Dec 20, 2007 | 26.28 | 26.92 | 25.91 | 26.38 | 1,392,052 | +0.20(+0.78%) |
Dec 19, 2007 | 26.74 | 26.75 | 25.78 | 26.18 | 1,198,810 | -0.28(-1.06%) |
Dec 18, 2007 | 26.92 | 26.92 | 25.91 | 26.46 | 1,477,583 | +0.10(+0.38%) |
Dec 17, 2007 | 27.24 | 27.48 | 26.18 | 26.36 | 1,572,947 | -1.16(-4.20%) |
Dec 14, 2007 | 27.71 | 27.91 | 26.76 | 27.51 | 1,267,636 | -0.30(-1.07%) |
Dec 13, 2007 | 29.23 | 29.23 | 27.41 | 27.81 | 1,480,000 | -1.50(-5.11%) |
Dec 12, 2007 | 29.74 | 29.95 | 28.88 | 29.31 | 1,292,110 | +0.30(+1.05%) |
Dec 11, 2007 | 30.55 | 30.62 | 28.90 | 29.00 | 1,097,537 | -1.58(-5.16%) |
Dec 10, 2007 | 31.21 | 31.21 | 30.44 | 30.58 | 954,539 | +0.20(+0.64%) |
Dec 07, 2007 | 29.70 | 31.14 | 29.70 | 30.38 | 1,620,566 | +1.00(+3.40%) |
Dec 06, 2007 | 28.17 | 29.56 | 27.55 | 29.38 | 1,509,234 | +1.40(+4.99%) |
Dec 05, 2007 | 27.88 | 28.33 | 27.73 | 27.99 | 1,450,193 | +0.29(+1.04%) |
Dec 04, 2007 | 28.75 | 28.75 | 27.53 | 27.70 | 1,515,256 | -1.57(-5.36%) |
Dec 03, 2007 | 29.51 | 29.72 | 28.37 | 29.27 | 1,424,359 | -0.55(-1.86%) |
Nov 30, 2007 | 28.28 | 29.92 | 28.28 | 29.82 | 2,158,601 | +1.82(+6.49%) |
Nov 29, 2007 | 28.01 | 28.12 | 27.24 | 28.00 | 1,706,135 | -0.39(-1.37%) |
Nov 28, 2007 | 27.98 | 28.65 | 27.22 | 28.39 | 2,477,742 | +1.12(+4.12%) |
Nov 27, 2007 | 27.70 | 27.70 | 26.36 | 27.27 | 2,952,337 | -0.81(-2.89%) |
Nov 26, 2007 | 30.02 | 30.02 | 27.97 | 28.08 | 2,062,993 | -1.45(-4.92%) |
Nov 23, 2007 | 29.49 | 29.63 | 29.10 | 29.53 | 1,422,038 | +0.23(+0.80%) |
Nov 21, 2007 | 30.62 | 30.62 | 29.00 | 29.30 | 3,015,515 | -1.64(-5.30%) |
Nov 20, 2007 | 31.78 | 31.78 | 30.12 | 30.94 | 2,781,569 | -0.22(-0.70%) |
Nov 19, 2007 | 32.66 | 32.66 | 30.96 | 31.15 | 1,674,944 | -1.72(-5.22%) |
Nov 16, 2007 | 33.11 | 33.25 | 32.15 | 32.87 | 1,339,987 | +0.20(+0.60%) |
Nov 15, 2007 | 34.71 | 34.71 | 32.29 | 32.68 | 1,604,656 | -2.17(-6.23%) |
Nov 14, 2007 | 34.35 | 35.50 | 34.35 | 34.85 | 1,046,783 | +0.89(+2.62%) |
Nov 13, 2007 | 33.85 | 34.48 | 33.00 | 33.96 | 1,669,851 | +0.48(+1.42%) |
Nov 12, 2007 | 36.31 | 36.31 | 33.46 | 33.48 | 1,803,367 | -3.47(-9.38%) |
Nov 09, 2007 | 36.24 | 37.64 | 36.07 | 36.95 | 1,224,014 | +0.29(+0.79%) |
Nov 08, 2007 | 37.93 | 38.43 | 35.67 | 36.66 | 1,828,033 | -0.12(-0.34%) |
Nov 07, 2007 | 37.96 | 38.85 | 36.62 | 36.78 | 1,043,663 | -1.99(-5.13%) |
Nov 06, 2007 | 37.70 | 38.88 | 37.48 | 38.77 | 888,268 | +2.26(+6.20%) |
Nov 05, 2007 | 37.72 | 37.72 | 35.85 | 36.51 | 1,161,511 | -1.37(-3.63%) |
Nov 02, 2007 | 38.34 | 38.36 | 37.41 | 37.88 | 1,002,781 | +0.44(+1.17%) |
Nov 01, 2007 | 38.50 | 38.50 | 37.15 | 37.45 | 813,270 | -1.58(-4.04%) |
Oct 31, 2007 | 38.54 | 39.11 | 38.01 | 39.02 | 1,191,524 | +1.20(+3.18%) |
Oct 30, 2007 | 38.76 | 38.94 | 37.77 | 37.82 | 1,182,939 | -1.98(-4.98%) |
Oct 29, 2007 | 39.02 | 40.05 | 39.01 | 39.80 | 1,203,569 | +1.06(+2.74%) |
Oct 26, 2007 | 38.87 | 38.87 | 38.32 | 38.74 | 737,286 | +0.43(+1.12%) |
Oct 25, 2007 | 39.25 | 39.48 | 37.76 | 38.31 | 874,391 | -0.40(-1.03%) |
Oct 24, 2007 | 38.17 | 38.85 | 37.36 | 38.71 | 1,290,828 | +0.31(+0.81%) |
Oct 23, 2007 | 37.94 | 38.40 | 37.66 | 38.40 | 748,050 | +1.55(+4.19%) |
Oct 22, 2007 | 36.49 | 37.14 | 36.34 | 36.85 | 998,937 | -0.80(-2.13%) |
Oct 19, 2007 | 39.03 | 39.03 | 37.35 | 37.66 | 1,114,387 | -0.64(-1.67%) |
Oct 18, 2007 | 37.54 | 38.66 | 37.20 | 38.30 | 1,086,838 | +0.52(+1.38%) |
Oct 17, 2007 | 38.55 | 38.55 | 36.95 | 37.77 | 1,220,995 | -0.26(-0.68%) |
Oct 16, 2007 | 39.97 | 39.97 | 37.80 | 38.03 | 1,316,327 | -2.28(-5.65%) |
Oct 15, 2007 | 41.25 | 41.51 | 40.03 | 40.31 | 997,272 | -0.75(-1.82%) |
Oct 12, 2007 | 40.95 | 41.18 | 40.42 | 41.06 | 658,355 | +0.44(+1.08%) |
Oct 11, 2007 | 41.29 | 41.99 | 39.97 | 40.62 | 1,169,228 | -0.02(-0.06%) |
Oct 10, 2007 | 40.35 | 41.17 | 39.97 | 40.64 | 1,046,604 | +0.66(+1.66%) |
Oct 09, 2007 | 38.78 | 40.32 | 38.18 | 39.98 | 1,179,735 | +1.45(+3.77%) |
Oct 08, 2007 | 39.22 | 39.22 | 38.44 | 38.53 | 438,605 | -0.85(-2.16%) |
Oct 05, 2007 | 38.33 | 40.03 | 38.05 | 39.38 | 1,213,691 | +1.91(+5.10%) |
Oct 04, 2007 | 37.68 | 38.00 | 37.37 | 37.47 | 560,717 | -0.12(-0.33%) |
Oct 03, 2007 | 37.95 | 38.48 | 37.53 | 37.59 | 581,603 | -0.44(-1.17%) |
Oct 02, 2007 | 38.52 | 38.76 | 37.45 | 38.04 | 569,558 | -0.64(-1.65%) |