Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.35 | 29.70 | 28.89 | 29.24 | 3,084,391 | -0.40(-1.36%) |
Dec 28, 2007 | 29.69 | 29.73 | 29.37 | 29.64 | 2,506,057 | +0.29(+0.98%) |
Dec 27, 2007 | 29.58 | 29.94 | 29.34 | 29.35 | 1,803,970 | -0.71(-2.37%) |
Dec 26, 2007 | 30.00 | 30.17 | 29.57 | 30.06 | 2,278,065 | -0.09(-0.29%) |
Dec 24, 2007 | 29.53 | 30.29 | 29.53 | 30.15 | 1,357,985 | +0.46(+1.56%) |
Dec 21, 2007 | 27.70 | 29.72 | 27.70 | 29.69 | 7,446,763 | +1.49(+5.29%) |
Dec 20, 2007 | 28.40 | 28.57 | 27.69 | 28.20 | 3,520,752 | -0.04(-0.14%) |
Dec 19, 2007 | 27.99 | 28.40 | 27.41 | 28.24 | 4,241,932 | +0.50(+1.82%) |
Dec 18, 2007 | 27.79 | 27.88 | 27.09 | 27.73 | 2,866,985 | +0.27(+0.98%) |
Dec 17, 2007 | 27.21 | 27.95 | 26.61 | 27.46 | 4,294,672 | -0.19(-0.68%) |
Dec 14, 2007 | 27.89 | 28.40 | 27.60 | 27.65 | 2,668,145 | -0.73(-2.56%) |
Dec 13, 2007 | 28.43 | 28.44 | 27.60 | 28.38 | 3,267,885 | -0.25(-0.87%) |
Dec 12, 2007 | 29.56 | 30.41 | 27.96 | 28.63 | 4,158,185 | -0.93(-3.14%) |
Dec 11, 2007 | 31.53 | 31.54 | 29.47 | 29.55 | 3,887,279 | -2.07(-6.54%) |
Dec 10, 2007 | 30.66 | 31.67 | 30.57 | 31.62 | 1,594,383 | +0.99(+3.22%) |
Dec 07, 2007 | 31.29 | 31.39 | 30.39 | 30.63 | 2,102,481 | -0.54(-1.72%) |
Dec 06, 2007 | 30.55 | 31.17 | 30.24 | 31.17 | 2,401,666 | +0.54(+1.75%) |
Dec 05, 2007 | 30.40 | 30.85 | 30.02 | 30.63 | 2,543,600 | +0.58(+1.92%) |
Dec 04, 2007 | 30.61 | 30.71 | 29.87 | 30.06 | 2,858,809 | -0.80(-2.59%) |
Dec 03, 2007 | 30.77 | 30.99 | 30.24 | 30.86 | 3,189,029 | +0.11(+0.35%) |
Nov 30, 2007 | 30.36 | 31.56 | 30.36 | 30.75 | 5,174,921 | +0.87(+2.90%) |
Nov 29, 2007 | 30.59 | 30.59 | 29.42 | 29.88 | 3,899,668 | -0.55(-1.81%) |
Nov 28, 2007 | 28.85 | 30.65 | 28.57 | 30.43 | 4,387,988 | +1.86(+6.51%) |
Nov 27, 2007 | 27.71 | 28.63 | 27.66 | 28.57 | 3,673,493 | +1.00(+3.63%) |
Nov 26, 2007 | 29.25 | 29.25 | 27.44 | 27.57 | 4,525,475 | -1.37(-4.73%) |
Nov 23, 2007 | 28.62 | 29.12 | 28.21 | 28.94 | 1,831,618 | +0.83(+2.96%) |
Nov 21, 2007 | 28.22 | 28.79 | 27.83 | 28.11 | 3,055,477 | -0.52(-1.83%) |
Nov 20, 2007 | 28.75 | 29.41 | 27.77 | 28.63 | 4,800,628 | -0.21(-0.74%) |
Nov 19, 2007 | 29.01 | 29.25 | 28.18 | 28.85 | 3,497,192 | -0.40(-1.36%) |
Nov 16, 2007 | 30.29 | 30.38 | 29.03 | 29.24 | 4,298,844 | -0.79(-2.62%) |
Nov 15, 2007 | 31.07 | 31.27 | 29.76 | 30.03 | 3,007,994 | -1.07(-3.43%) |
Nov 14, 2007 | 32.31 | 32.64 | 31.00 | 31.10 | 2,563,849 | -0.93(-2.89%) |
Nov 13, 2007 | 30.98 | 32.21 | 30.82 | 32.02 | 3,348,957 | +1.36(+4.45%) |
Nov 12, 2007 | 30.18 | 31.57 | 30.14 | 30.66 | 3,567,374 | +0.48(+1.58%) |
Nov 09, 2007 | 28.87 | 30.86 | 28.44 | 30.18 | 4,116,654 | +0.99(+3.38%) |
Nov 08, 2007 | 28.46 | 29.29 | 28.00 | 29.20 | 3,929,106 | +0.87(+3.08%) |
Nov 07, 2007 | 29.89 | 29.89 | 28.26 | 28.32 | 3,525,963 | -1.74(-5.79%) |
Nov 06, 2007 | 30.02 | 30.26 | 29.33 | 30.06 | 3,047,288 | +0.11(+0.36%) |
Nov 05, 2007 | 29.38 | 30.60 | 29.26 | 29.96 | 3,997,196 | -0.01(-0.02%) |
Nov 02, 2007 | 30.55 | 30.55 | 29.14 | 29.96 | 5,523,592 | +0.22(+0.75%) |
Nov 01, 2007 | 30.80 | 30.86 | 29.53 | 29.74 | 3,263,406 | -1.61(-5.14%) |
Oct 31, 2007 | 31.79 | 31.96 | 30.73 | 31.35 | 3,358,464 | -0.19(-0.60%) |
Oct 30, 2007 | 31.53 | 31.78 | 31.25 | 31.54 | 1,941,349 | -0.03(-0.09%) |
Oct 29, 2007 | 31.74 | 31.94 | 31.53 | 31.57 | 2,111,825 | -0.17(-0.55%) |
Oct 26, 2007 | 31.39 | 31.78 | 30.82 | 31.74 | 2,265,180 | +0.87(+2.83%) |
Oct 25, 2007 | 30.96 | 31.51 | 30.30 | 30.87 | 2,796,263 | +0.00(+0.00%) |
Oct 24, 2007 | 31.34 | 31.34 | 29.98 | 30.87 | 3,139,036 | -0.34(-1.10%) |
Oct 23, 2007 | 31.76 | 32.28 | 30.76 | 31.21 | 2,831,252 | -0.12(-0.39%) |
Oct 22, 2007 | 31.10 | 31.65 | 30.95 | 31.33 | 3,299,802 | +0.08(+0.26%) |
Oct 19, 2007 | 31.81 | 32.37 | 31.25 | 31.25 | 4,201,914 | -0.56(-1.75%) |
Oct 18, 2007 | 32.52 | 32.74 | 31.75 | 31.81 | 3,942,402 | -1.15(-3.48%) |
Oct 17, 2007 | 33.68 | 34.56 | 32.15 | 32.96 | 5,278,820 | -0.66(-1.96%) |
Oct 16, 2007 | 34.64 | 34.87 | 33.21 | 33.62 | 3,980,517 | -1.25(-3.58%) |
Oct 15, 2007 | 35.38 | 35.38 | 34.64 | 34.87 | 1,652,804 | -0.54(-1.52%) |
Oct 12, 2007 | 35.87 | 36.07 | 35.30 | 35.40 | 2,083,562 | -0.44(-1.24%) |
Oct 11, 2007 | 36.48 | 36.60 | 35.70 | 35.85 | 1,403,715 | -0.28(-0.76%) |
Oct 10, 2007 | 36.30 | 36.47 | 35.93 | 36.12 | 1,431,706 | -0.42(-1.14%) |
Oct 09, 2007 | 36.28 | 36.54 | 35.89 | 36.54 | 1,006,631 | +0.41(+1.13%) |
Oct 08, 2007 | 36.48 | 36.54 | 35.98 | 36.13 | 1,274,331 | -0.35(-0.96%) |
Oct 05, 2007 | 36.50 | 36.86 | 36.26 | 36.48 | 1,521,336 | +0.25(+0.69%) |
Oct 04, 2007 | 36.05 | 36.59 | 36.05 | 36.23 | 1,410,415 | +0.17(+0.48%) |
Oct 03, 2007 | 36.15 | 36.52 | 35.94 | 36.05 | 1,952,218 | +0.03(+0.07%) |
Oct 02, 2007 | 35.80 | 36.24 | 35.71 | 36.03 | 1,364,259 | +0.30(+0.85%) |