Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.19 | 31.31 | 30.56 | 30.60 | 488,993 | -0.87(-2.75%) |
Dec 28, 2007 | 31.99 | 32.04 | 31.36 | 31.47 | 942,154 | -0.12(-0.37%) |
Dec 27, 2007 | 31.86 | 31.99 | 31.59 | 31.59 | 789,955 | +0.27(+0.87%) |
Dec 26, 2007 | 30.92 | 31.36 | 30.88 | 31.31 | 351,315 | +0.48(+1.57%) |
Dec 24, 2007 | 30.52 | 30.97 | 30.52 | 30.83 | 268,921 | +0.09(+0.28%) |
Dec 21, 2007 | 30.35 | 30.83 | 30.29 | 30.75 | 1,296,276 | +2.01(+7.00%) |
Dec 20, 2007 | 28.78 | 28.86 | 28.35 | 28.73 | 945,874 | +0.52(+1.84%) |
Dec 19, 2007 | 28.09 | 28.57 | 28.04 | 28.22 | 569,179 | +0.11(+0.40%) |
Dec 18, 2007 | 28.19 | 28.51 | 27.49 | 28.10 | 1,615,125 | -0.04(-0.13%) |
Dec 17, 2007 | 28.89 | 29.35 | 28.05 | 28.14 | 1,164,013 | -0.95(-3.27%) |
Dec 14, 2007 | 29.21 | 29.38 | 28.98 | 29.09 | 1,420,262 | -1.39(-4.55%) |
Dec 13, 2007 | 30.05 | 30.53 | 29.60 | 30.48 | 1,652,958 | -0.95(-3.01%) |
Dec 12, 2007 | 31.74 | 31.79 | 30.93 | 31.43 | 957,666 | +0.35(+1.11%) |
Dec 11, 2007 | 31.83 | 32.27 | 31.05 | 31.08 | 1,101,083 | -1.39(-4.29%) |
Dec 10, 2007 | 32.13 | 32.66 | 32.02 | 32.47 | 668,829 | +0.07(+0.21%) |
Dec 07, 2007 | 32.08 | 32.69 | 32.08 | 32.40 | 609,438 | +0.44(+1.37%) |
Dec 06, 2007 | 30.83 | 32.03 | 30.72 | 31.96 | 1,340,720 | +0.01(+0.04%) |
Dec 05, 2007 | 31.43 | 32.29 | 31.42 | 31.95 | 1,048,142 | +0.02(+0.08%) |
Dec 04, 2007 | 31.49 | 32.21 | 31.49 | 31.93 | 1,226,879 | -0.27(-0.85%) |
Dec 03, 2007 | 31.41 | 32.53 | 31.41 | 32.20 | 1,149,869 | +0.93(+2.99%) |
Nov 30, 2007 | 31.54 | 31.82 | 30.75 | 31.27 | 812,585 | +0.13(+0.42%) |
Nov 29, 2007 | 30.62 | 31.64 | 30.62 | 31.14 | 840,256 | +0.24(+0.76%) |
Nov 28, 2007 | 29.69 | 30.97 | 29.66 | 30.90 | 1,288,474 | +0.47(+1.55%) |
Nov 27, 2007 | 29.72 | 30.56 | 29.58 | 30.43 | 1,198,563 | +0.48(+1.59%) |
Nov 26, 2007 | 31.18 | 31.50 | 29.94 | 29.95 | 1,673,518 | -1.81(-5.69%) |
Nov 23, 2007 | 32.02 | 32.02 | 31.33 | 31.76 | 707,625 | -0.48(-1.50%) |
Nov 21, 2007 | 32.06 | 32.97 | 31.80 | 32.24 | 2,028,247 | -1.40(-4.17%) |
Nov 20, 2007 | 31.91 | 34.48 | 31.89 | 33.65 | 3,586,792 | +3.30(+10.89%) |
Nov 19, 2007 | 30.99 | 31.06 | 29.90 | 30.34 | 1,381,118 | -0.95(-3.04%) |
Nov 16, 2007 | 31.03 | 31.62 | 30.78 | 31.30 | 538,458 | +0.19(+0.62%) |
Nov 15, 2007 | 31.48 | 31.74 | 30.76 | 31.10 | 734,220 | -0.78(-2.44%) |
Nov 14, 2007 | 32.15 | 32.74 | 31.51 | 31.88 | 662,665 | -0.26(-0.81%) |
Nov 13, 2007 | 31.23 | 32.21 | 31.15 | 32.14 | 758,855 | +1.28(+4.15%) |
Nov 12, 2007 | 31.75 | 31.91 | 30.86 | 30.86 | 1,272,894 | -1.69(-5.19%) |
Nov 09, 2007 | 32.49 | 32.94 | 32.08 | 32.55 | 1,219,702 | +0.78(+2.45%) |
Nov 08, 2007 | 32.26 | 32.38 | 31.30 | 31.77 | 2,884,333 | +0.54(+1.74%) |
Nov 07, 2007 | 31.70 | 32.26 | 31.23 | 31.23 | 1,741,961 | +0.05(+0.16%) |
Nov 06, 2007 | 30.67 | 31.18 | 30.48 | 31.18 | 843,411 | +0.74(+2.44%) |
Nov 05, 2007 | 30.53 | 30.75 | 30.25 | 30.44 | 1,212,379 | -0.59(-1.89%) |
Nov 02, 2007 | 30.72 | 31.10 | 30.50 | 31.02 | 939,674 | +0.77(+2.56%) |
Nov 01, 2007 | 30.85 | 30.88 | 30.20 | 30.25 | 952,283 | -1.21(-3.85%) |
Oct 31, 2007 | 31.30 | 31.61 | 30.85 | 31.46 | 1,333,455 | +0.70(+2.27%) |
Oct 30, 2007 | 31.23 | 31.54 | 30.59 | 30.76 | 1,746,634 | -0.92(-2.89%) |
Oct 29, 2007 | 31.43 | 31.68 | 31.30 | 31.68 | 986,553 | +0.39(+1.25%) |
Oct 26, 2007 | 30.93 | 31.39 | 30.85 | 31.29 | 901,040 | +1.06(+3.50%) |
Oct 25, 2007 | 30.43 | 30.49 | 29.87 | 30.23 | 1,165,985 | -0.64(-2.06%) |
Oct 24, 2007 | 30.33 | 30.87 | 30.13 | 30.87 | 875,014 | +0.37(+1.22%) |
Oct 23, 2007 | 30.28 | 30.50 | 30.02 | 30.50 | 813,587 | +1.13(+3.86%) |
Oct 22, 2007 | 29.14 | 29.63 | 29.14 | 29.37 | 875,822 | -0.12(-0.42%) |
Oct 19, 2007 | 30.54 | 30.54 | 29.46 | 29.49 | 1,262,652 | -0.85(-2.81%) |
Oct 18, 2007 | 30.31 | 30.46 | 30.05 | 30.34 | 704,796 | -0.24(-0.79%) |
Oct 17, 2007 | 30.74 | 30.87 | 29.89 | 30.58 | 1,291,588 | +0.72(+2.40%) |
Oct 16, 2007 | 30.09 | 30.19 | 29.60 | 29.87 | 1,637,682 | -0.64(-2.11%) |
Oct 15, 2007 | 30.73 | 30.76 | 30.00 | 30.51 | 1,289,001 | -0.44(-1.42%) |
Oct 12, 2007 | 30.79 | 30.95 | 30.62 | 30.95 | 627,042 | +0.60(+1.98%) |
Oct 11, 2007 | 30.33 | 31.25 | 30.06 | 30.35 | 2,567,657 | +0.32(+1.05%) |
Oct 10, 2007 | 29.56 | 30.11 | 29.42 | 30.03 | 886,168 | +0.09(+0.31%) |
Oct 09, 2007 | 29.24 | 29.94 | 29.24 | 29.94 | 599,562 | +0.84(+2.87%) |
Oct 08, 2007 | 29.29 | 29.31 | 28.98 | 29.11 | 689,116 | -0.14(-0.49%) |
Oct 05, 2007 | 28.99 | 29.26 | 28.78 | 29.25 | 352,398 | +0.49(+1.70%) |
Oct 04, 2007 | 28.49 | 28.81 | 28.43 | 28.76 | 836,218 | +0.46(+1.64%) |
Oct 03, 2007 | 28.86 | 28.95 | 28.28 | 28.30 | 1,032,300 | -0.14(-0.48%) |
Oct 02, 2007 | 28.02 | 28.59 | 27.91 | 28.43 | 1,419,615 | +1.02(+3.72%) |