Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.18 | 27.22 | 26.85 | 26.90 | 806,457 | -0.45(-1.64%) |
Dec 28, 2007 | 27.50 | 27.57 | 27.15 | 27.35 | 1,147,282 | +0.47(+1.75%) |
Dec 27, 2007 | 27.26 | 27.26 | 26.80 | 26.88 | 739,189 | -0.40(-1.46%) |
Dec 26, 2007 | 27.41 | 27.55 | 27.08 | 27.28 | 751,140 | -0.21(-0.78%) |
Dec 24, 2007 | 27.56 | 27.83 | 27.25 | 27.50 | 420,043 | -0.07(-0.24%) |
Dec 21, 2007 | 27.26 | 27.56 | 27.16 | 27.56 | 936,672 | +0.23(+0.84%) |
Dec 20, 2007 | 27.39 | 27.50 | 26.93 | 27.33 | 1,291,476 | +0.01(+0.02%) |
Dec 19, 2007 | 26.98 | 27.33 | 26.87 | 27.33 | 1,299,312 | +0.20(+0.73%) |
Dec 18, 2007 | 27.82 | 27.84 | 26.83 | 27.13 | 2,238,924 | -0.33(-1.19%) |
Dec 17, 2007 | 27.56 | 27.66 | 27.36 | 27.46 | 1,751,094 | -0.47(-1.68%) |
Dec 14, 2007 | 27.99 | 28.25 | 27.69 | 27.93 | 1,834,358 | -0.91(-3.15%) |
Dec 13, 2007 | 28.66 | 28.94 | 28.34 | 28.83 | 1,643,144 | -0.44(-1.50%) |
Dec 12, 2007 | 29.30 | 29.53 | 29.02 | 29.27 | 1,460,943 | +0.03(+0.09%) |
Dec 11, 2007 | 29.36 | 29.49 | 28.95 | 29.25 | 1,979,696 | -0.12(-0.42%) |
Dec 10, 2007 | 29.24 | 29.53 | 29.24 | 29.37 | 617,724 | +0.24(+0.82%) |
Dec 07, 2007 | 29.44 | 29.44 | 29.02 | 29.13 | 1,394,136 | +0.03(+0.09%) |
Dec 06, 2007 | 28.81 | 29.13 | 28.58 | 29.10 | 1,962,879 | +0.42(+1.46%) |
Dec 05, 2007 | 28.94 | 29.12 | 28.57 | 28.69 | 1,953,739 | -0.21(-0.72%) |
Dec 04, 2007 | 28.98 | 29.15 | 28.77 | 28.90 | 2,168,003 | -0.51(-1.72%) |
Dec 03, 2007 | 29.82 | 29.82 | 29.37 | 29.40 | 1,174,105 | -0.41(-1.37%) |
Nov 30, 2007 | 29.81 | 29.99 | 29.64 | 29.81 | 1,883,925 | +0.11(+0.38%) |
Nov 29, 2007 | 29.30 | 29.77 | 29.25 | 29.70 | 1,020,317 | +0.35(+1.18%) |
Nov 28, 2007 | 29.03 | 29.52 | 28.53 | 29.35 | 1,748,373 | +0.72(+2.53%) |
Nov 27, 2007 | 29.12 | 29.12 | 28.36 | 28.62 | 1,760,302 | -0.20(-0.69%) |
Nov 26, 2007 | 30.03 | 30.04 | 28.82 | 28.82 | 1,699,568 | -0.78(-2.62%) |
Nov 23, 2007 | 29.35 | 29.75 | 29.35 | 29.60 | 509,772 | -0.01(-0.02%) |
Nov 21, 2007 | 29.74 | 29.99 | 29.22 | 29.60 | 1,041,291 | -0.51(-1.69%) |
Nov 20, 2007 | 30.28 | 30.55 | 29.81 | 30.11 | 1,125,143 | +0.54(+1.83%) |
Nov 19, 2007 | 29.73 | 29.78 | 29.13 | 29.57 | 1,641,863 | -0.48(-1.61%) |
Nov 16, 2007 | 30.72 | 30.72 | 29.95 | 30.06 | 1,199,983 | -0.60(-1.96%) |
Nov 15, 2007 | 31.13 | 31.24 | 30.53 | 30.66 | 1,157,485 | -0.86(-2.72%) |
Nov 14, 2007 | 31.59 | 31.63 | 31.27 | 31.52 | 1,117,072 | +0.40(+1.28%) |
Nov 13, 2007 | 31.32 | 31.35 | 30.52 | 31.12 | 1,286,578 | -0.02(-0.07%) |
Nov 12, 2007 | 31.38 | 31.61 | 31.14 | 31.14 | 871,628 | -0.38(-1.20%) |
Nov 09, 2007 | 31.74 | 31.93 | 31.50 | 31.52 | 1,324,781 | -0.89(-2.76%) |
Nov 08, 2007 | 32.16 | 32.51 | 32.03 | 32.41 | 1,884,317 | +0.38(+1.18%) |
Nov 07, 2007 | 31.89 | 32.16 | 31.80 | 32.03 | 1,679,977 | -0.36(-1.10%) |
Nov 06, 2007 | 31.54 | 32.53 | 31.54 | 32.39 | 1,868,741 | +0.87(+2.77%) |
Nov 05, 2007 | 32.18 | 32.18 | 31.01 | 31.52 | 1,328,612 | -0.26(-0.82%) |
Nov 02, 2007 | 31.73 | 31.89 | 31.32 | 31.78 | 948,427 | +0.26(+0.81%) |
Nov 01, 2007 | 31.52 | 32.00 | 31.45 | 31.52 | 1,597,888 | -0.72(-2.25%) |
Oct 31, 2007 | 32.56 | 32.56 | 32.04 | 32.25 | 1,293,435 | -0.30(-0.93%) |
Oct 30, 2007 | 32.40 | 32.82 | 32.29 | 32.55 | 737,034 | -0.03(-0.09%) |
Oct 29, 2007 | 32.76 | 32.90 | 32.44 | 32.58 | 858,502 | +0.03(+0.08%) |
Oct 26, 2007 | 32.85 | 32.95 | 32.28 | 32.55 | 900,036 | -0.28(-0.84%) |
Oct 25, 2007 | 32.55 | 33.06 | 32.47 | 32.83 | 766,030 | +0.20(+0.61%) |
Oct 24, 2007 | 32.02 | 32.72 | 31.81 | 32.63 | 1,091,250 | +0.58(+1.80%) |
Oct 23, 2007 | 32.05 | 32.15 | 31.57 | 32.05 | 540,727 | +0.37(+1.16%) |
Oct 22, 2007 | 32.14 | 32.16 | 31.25 | 31.69 | 1,255,231 | -1.20(-3.66%) |
Oct 19, 2007 | 33.07 | 33.22 | 32.85 | 32.89 | 989,374 | -0.11(-0.32%) |
Oct 18, 2007 | 32.73 | 33.06 | 32.72 | 33.00 | 537,396 | +0.33(+1.00%) |
Oct 17, 2007 | 32.95 | 33.10 | 32.34 | 32.67 | 1,561,056 | +0.44(+1.38%) |
Oct 16, 2007 | 32.54 | 32.62 | 32.09 | 32.23 | 652,595 | -0.21(-0.65%) |
Oct 15, 2007 | 33.01 | 33.07 | 32.27 | 32.44 | 766,814 | -0.23(-0.70%) |
Oct 12, 2007 | 32.65 | 32.67 | 32.37 | 32.67 | 1,140,817 | +0.70(+2.19%) |
Oct 11, 2007 | 32.00 | 32.17 | 31.64 | 31.97 | 905,326 | +0.20(+0.63%) |
Oct 10, 2007 | 31.52 | 31.80 | 31.44 | 31.77 | 720,577 | +0.27(+0.84%) |
Oct 09, 2007 | 31.30 | 31.51 | 31.24 | 31.50 | 648,285 | +0.57(+1.85%) |
Oct 08, 2007 | 31.04 | 31.07 | 30.80 | 30.93 | 349,709 | -0.30(-0.95%) |
Oct 05, 2007 | 31.27 | 31.45 | 30.87 | 31.23 | 1,208,407 | +0.81(+2.67%) |
Oct 04, 2007 | 30.61 | 30.81 | 30.32 | 30.42 | 427,683 | -0.02(-0.07%) |
Oct 03, 2007 | 30.92 | 30.92 | 30.25 | 30.44 | 645,738 | -0.51(-1.65%) |
Oct 02, 2007 | 30.76 | 31.05 | 30.71 | 30.95 | 507,225 | +0.08(+0.25%) |