Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.92 | 27.92 | 27.00 | 27.47 | 1,199,388 | -0.38(-1.36%) |
Dec 28, 2007 | 28.14 | 28.40 | 26.05 | 27.85 | 3,958,138 | +0.58(+2.13%) |
Dec 27, 2007 | 26.10 | 29.00 | 26.00 | 27.27 | 5,152,565 | +1.26(+4.84%) |
Dec 26, 2007 | 23.51 | 27.00 | 23.13 | 26.01 | 4,198,307 | +2.51(+10.68%) |
Dec 24, 2007 | 23.55 | 24.00 | 23.40 | 23.50 | 1,467,331 | +0.16(+0.69%) |
Dec 21, 2007 | 23.00 | 23.36 | 22.59 | 23.34 | 1,968,954 | +0.74(+3.27%) |
Dec 20, 2007 | 22.30 | 22.60 | 22.06 | 22.60 | 1,314,443 | +0.45(+2.03%) |
Dec 19, 2007 | 22.04 | 22.65 | 22.01 | 22.15 | 1,649,624 | +0.16(+0.73%) |
Dec 18, 2007 | 22.37 | 22.84 | 21.70 | 21.99 | 2,246,211 | -0.07(-0.32%) |
Dec 17, 2007 | 22.96 | 22.96 | 22.03 | 22.06 | 2,153,319 | -1.10(-4.75%) |
Dec 14, 2007 | 23.58 | 23.66 | 22.87 | 23.16 | 1,249,831 | -0.53(-2.24%) |
Dec 13, 2007 | 23.18 | 23.76 | 23.01 | 23.69 | 2,321,766 | +0.32(+1.37%) |
Dec 12, 2007 | 24.42 | 24.56 | 23.02 | 23.37 | 2,420,192 | -0.72(-3.00%) |
Dec 11, 2007 | 24.54 | 24.80 | 23.89 | 24.09 | 1,209,585 | -0.52(-2.10%) |
Dec 10, 2007 | 24.05 | 25.09 | 24.02 | 24.61 | 1,521,684 | +0.71(+2.97%) |
Dec 07, 2007 | 23.59 | 24.24 | 23.56 | 23.90 | 879,569 | +0.32(+1.36%) |
Dec 06, 2007 | 23.49 | 23.85 | 23.36 | 23.58 | 1,706,702 | -0.62(-2.56%) |
Dec 05, 2007 | 23.70 | 24.31 | 23.43 | 24.20 | 1,829,579 | +0.84(+3.60%) |
Dec 04, 2007 | 22.94 | 23.80 | 22.70 | 23.36 | 2,202,774 | +0.27(+1.17%) |
Dec 03, 2007 | 24.71 | 24.75 | 22.94 | 23.09 | 1,898,735 | -1.54(-6.25%) |
Nov 30, 2007 | 25.25 | 25.58 | 24.29 | 24.63 | 1,385,195 | -0.41(-1.64%) |
Nov 29, 2007 | 25.20 | 25.33 | 24.75 | 25.04 | 846,540 | -0.50(-1.96%) |
Nov 28, 2007 | 25.00 | 26.25 | 24.94 | 25.54 | 2,452,753 | +0.57(+2.28%) |
Nov 27, 2007 | 24.60 | 25.09 | 23.91 | 24.97 | 2,169,699 | +0.68(+2.80%) |
Nov 26, 2007 | 22.11 | 24.33 | 22.05 | 24.29 | 4,255,973 | +3.21(+15.23%) |
Nov 23, 2007 | 21.10 | 21.42 | 21.02 | 21.08 | 470,045 | +0.10(+0.48%) |
Nov 21, 2007 | 21.00 | 21.58 | 20.48 | 20.98 | 1,823,503 | -0.20(-0.94%) |
Nov 20, 2007 | 21.86 | 21.98 | 20.64 | 21.18 | 2,318,489 | -0.67(-3.07%) |
Nov 19, 2007 | 22.39 | 22.50 | 21.50 | 21.85 | 1,972,868 | -0.73(-3.23%) |
Nov 16, 2007 | 23.27 | 23.44 | 22.21 | 22.58 | 1,384,579 | -0.54(-2.34%) |
Nov 15, 2007 | 23.74 | 24.28 | 22.51 | 23.12 | 1,921,574 | -0.82(-3.43%) |
Nov 14, 2007 | 23.93 | 24.97 | 23.81 | 23.94 | 1,569,226 | +0.39(+1.66%) |
Nov 13, 2007 | 23.19 | 23.69 | 22.91 | 23.55 | 2,131,347 | +0.55(+2.39%) |
Nov 12, 2007 | 24.99 | 25.04 | 22.97 | 23.00 | 1,823,616 | -2.03(-8.11%) |
Nov 09, 2007 | 25.56 | 25.56 | 24.44 | 25.03 | 3,309,357 | -1.69(-6.32%) |
Nov 08, 2007 | 25.89 | 26.75 | 25.30 | 26.72 | 3,850,400 | +0.93(+3.61%) |
Nov 07, 2007 | 26.10 | 26.24 | 25.60 | 25.79 | 1,241,304 | -0.47(-1.79%) |
Nov 06, 2007 | 25.99 | 26.41 | 25.37 | 26.26 | 2,403,764 | +1.03(+4.08%) |
Nov 05, 2007 | 25.77 | 27.11 | 25.02 | 25.23 | 3,477,634 | -0.96(-3.67%) |
Nov 02, 2007 | 27.46 | 27.46 | 25.82 | 26.19 | 3,619,358 | -1.24(-4.52%) |
Nov 01, 2007 | 27.44 | 28.13 | 26.79 | 27.43 | 2,531,111 | -0.57(-2.04%) |
Oct 31, 2007 | 27.49 | 28.15 | 27.12 | 28.00 | 1,340,562 | +0.51(+1.86%) |
Oct 30, 2007 | 27.00 | 27.68 | 26.28 | 27.49 | 1,392,869 | +0.32(+1.18%) |
Oct 29, 2007 | 26.64 | 27.17 | 25.91 | 27.17 | 1,245,184 | +0.59(+2.22%) |
Oct 26, 2007 | 26.25 | 26.63 | 25.60 | 26.58 | 1,304,482 | +0.66(+2.55%) |
Oct 25, 2007 | 27.39 | 27.39 | 25.64 | 25.92 | 2,128,630 | -1.59(-5.78%) |
Oct 24, 2007 | 27.72 | 28.42 | 26.32 | 27.51 | 3,179,563 | -0.47(-1.68%) |
Oct 23, 2007 | 27.25 | 28.77 | 27.15 | 27.98 | 3,566,765 | +0.89(+3.29%) |
Oct 22, 2007 | 26.18 | 27.26 | 25.92 | 27.09 | 2,019,600 | +0.38(+1.42%) |
Oct 19, 2007 | 29.45 | 29.85 | 25.88 | 26.71 | 5,623,897 | -0.93(-3.36%) |
Oct 18, 2007 | 26.20 | 28.33 | 26.00 | 27.64 | 3,933,957 | +0.94(+3.52%) |
Oct 17, 2007 | 27.75 | 27.75 | 26.00 | 26.70 | 3,341,979 | -0.31(-1.15%) |
Oct 16, 2007 | 27.38 | 27.80 | 26.65 | 27.01 | 3,241,105 | -0.53(-1.92%) |
Oct 15, 2007 | 27.11 | 29.23 | 26.60 | 27.54 | 2,687,706 | +0.44(+1.62%) |
Oct 12, 2007 | 28.00 | 28.25 | 27.00 | 27.10 | 1,853,358 | -0.82(-2.94%) |
Oct 11, 2007 | 29.29 | 30.00 | 27.48 | 27.92 | 2,384,134 | -1.29(-4.42%) |
Oct 10, 2007 | 29.28 | 31.00 | 28.72 | 29.21 | 2,097,381 | -0.25(-0.85%) |
Oct 09, 2007 | 28.00 | 30.16 | 26.43 | 29.46 | 4,473,240 | +1.66(+5.97%) |
Oct 08, 2007 | 28.29 | 28.49 | 27.34 | 27.80 | 2,151,968 | -1.61(-5.47%) |
Oct 05, 2007 | 28.26 | 29.47 | 27.90 | 29.41 | 1,828,996 | +1.29(+4.59%) |
Oct 04, 2007 | 28.70 | 29.24 | 27.68 | 28.12 | 2,300,839 | -0.85(-2.93%) |
Oct 03, 2007 | 30.56 | 30.69 | 28.10 | 28.97 | 5,867,563 | -3.75(-11.46%) |
Oct 02, 2007 | 32.22 | 33.51 | 32.21 | 32.72 | 3,577,157 | +0.65(+2.03%) |