Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.11 | 34.65 | 33.85 | 34.24 | 341,568 | +0.23(+0.66%) |
Dec 28, 2007 | 33.99 | 34.24 | 33.66 | 34.02 | 415,111 | +0.15(+0.45%) |
Dec 27, 2007 | 35.12 | 35.12 | 33.57 | 33.86 | 935,158 | -0.84(-2.41%) |
Dec 26, 2007 | 33.65 | 35.49 | 33.18 | 34.70 | 602,869 | +1.45(+4.36%) |
Dec 24, 2007 | 33.71 | 33.75 | 32.94 | 33.25 | 360,777 | -0.06(-0.19%) |
Dec 21, 2007 | 32.67 | 33.31 | 31.70 | 33.31 | 976,386 | +1.14(+3.55%) |
Dec 20, 2007 | 31.60 | 32.17 | 31.41 | 32.17 | 419,276 | +0.81(+2.58%) |
Dec 19, 2007 | 29.75 | 31.88 | 29.71 | 31.36 | 1,217,307 | +2.43(+8.40%) |
Dec 18, 2007 | 28.81 | 29.90 | 28.75 | 28.93 | 575,991 | +0.26(+0.91%) |
Dec 17, 2007 | 29.24 | 29.65 | 28.67 | 28.67 | 457,594 | -0.85(-2.87%) |
Dec 14, 2007 | 29.72 | 30.42 | 29.23 | 29.51 | 218,690 | -0.57(-1.89%) |
Dec 13, 2007 | 29.20 | 30.36 | 29.20 | 30.08 | 242,458 | +0.65(+2.20%) |
Dec 12, 2007 | 30.60 | 31.08 | 29.23 | 29.43 | 390,232 | -0.32(-1.06%) |
Dec 11, 2007 | 31.71 | 31.96 | 29.75 | 29.75 | 357,079 | -1.87(-5.92%) |
Dec 10, 2007 | 31.45 | 32.26 | 31.10 | 31.62 | 620,529 | +0.31(+0.98%) |
Dec 07, 2007 | 30.32 | 31.42 | 30.10 | 31.31 | 292,459 | +1.21(+4.01%) |
Dec 06, 2007 | 29.75 | 30.49 | 29.75 | 30.11 | 458,854 | +0.24(+0.81%) |
Dec 05, 2007 | 30.23 | 30.32 | 29.57 | 29.86 | 267,670 | +0.00(+0.00%) |
Dec 04, 2007 | 28.59 | 30.03 | 28.50 | 29.86 | 217,246 | +0.82(+2.82%) |
Dec 03, 2007 | 29.82 | 29.95 | 29.05 | 29.05 | 245,346 | -0.68(-2.30%) |
Nov 30, 2007 | 29.70 | 30.39 | 29.54 | 29.73 | 393,509 | +0.42(+1.44%) |
Nov 29, 2007 | 29.23 | 29.58 | 28.90 | 29.31 | 209,582 | +0.06(+0.22%) |
Nov 28, 2007 | 27.73 | 29.26 | 27.73 | 29.24 | 412,390 | +1.51(+5.45%) |
Nov 27, 2007 | 27.39 | 27.91 | 27.19 | 27.73 | 360,744 | +0.47(+1.72%) |
Nov 26, 2007 | 26.79 | 27.70 | 26.66 | 27.26 | 330,645 | +0.47(+1.75%) |
Nov 23, 2007 | 26.18 | 26.91 | 26.12 | 26.79 | 65,307 | +0.79(+3.05%) |
Nov 21, 2007 | 26.59 | 26.61 | 26.00 | 26.00 | 224,687 | -0.86(-3.22%) |
Nov 20, 2007 | 26.81 | 27.04 | 26.11 | 26.87 | 363,965 | +0.05(+0.20%) |
Nov 19, 2007 | 27.46 | 27.46 | 26.56 | 26.81 | 370,629 | -0.91(-3.28%) |
Nov 16, 2007 | 27.67 | 27.79 | 27.18 | 27.72 | 265,449 | +0.17(+0.62%) |
Nov 15, 2007 | 27.63 | 27.86 | 27.18 | 27.55 | 305,544 | -0.24(-0.87%) |
Nov 14, 2007 | 28.36 | 28.49 | 27.78 | 27.79 | 219,467 | -0.56(-1.97%) |
Nov 13, 2007 | 27.73 | 28.35 | 27.25 | 28.35 | 222,577 | +1.14(+4.20%) |
Nov 12, 2007 | 27.45 | 27.88 | 27.01 | 27.21 | 481,362 | -0.32(-1.18%) |
Nov 09, 2007 | 27.73 | 28.05 | 27.05 | 27.53 | 209,582 | -0.45(-1.61%) |
Nov 08, 2007 | 28.20 | 28.33 | 27.33 | 27.98 | 233,351 | -0.01(-0.03%) |
Nov 07, 2007 | 28.16 | 28.62 | 27.93 | 27.99 | 309,326 | -0.79(-2.75%) |
Nov 06, 2007 | 27.83 | 28.81 | 27.59 | 28.78 | 227,686 | +1.09(+3.93%) |
Nov 05, 2007 | 27.33 | 27.96 | 27.12 | 27.70 | 292,993 | -0.05(-0.19%) |
Nov 02, 2007 | 28.02 | 28.49 | 27.12 | 27.75 | 230,574 | +0.06(+0.23%) |
Nov 01, 2007 | 28.59 | 28.76 | 27.53 | 27.69 | 301,545 | -1.17(-4.06%) |
Oct 31, 2007 | 28.68 | 28.99 | 28.00 | 28.86 | 393,286 | +0.32(+1.14%) |
Oct 30, 2007 | 28.31 | 28.91 | 28.05 | 28.53 | 246,012 | +0.17(+0.60%) |
Oct 29, 2007 | 28.31 | 28.60 | 27.96 | 28.36 | 236,460 | +0.09(+0.32%) |
Oct 26, 2007 | 28.90 | 28.98 | 28.06 | 28.27 | 336,643 | -0.22(-0.76%) |
Oct 25, 2007 | 28.96 | 29.14 | 28.34 | 28.49 | 230,352 | -0.32(-1.12%) |
Oct 24, 2007 | 28.72 | 29.22 | 28.33 | 28.81 | 380,514 | -0.20(-0.68%) |
Oct 23, 2007 | 28.82 | 29.14 | 28.21 | 29.01 | 550,890 | +0.41(+1.45%) |
Oct 22, 2007 | 27.01 | 28.70 | 26.32 | 28.60 | 720,711 | +1.72(+6.40%) |
Oct 19, 2007 | 27.86 | 28.10 | 26.88 | 26.88 | 507,241 | -1.08(-3.86%) |
Oct 18, 2007 | 28.14 | 28.48 | 27.81 | 27.96 | 388,177 | -0.36(-1.27%) |
Oct 17, 2007 | 28.51 | 28.80 | 28.16 | 28.32 | 608,312 | +0.11(+0.38%) |
Oct 16, 2007 | 28.59 | 28.87 | 28.14 | 28.21 | 549,224 | -0.59(-2.03%) |
Oct 15, 2007 | 29.08 | 29.12 | 28.45 | 28.79 | 363,521 | -0.33(-1.14%) |
Oct 12, 2007 | 29.27 | 29.50 | 29.03 | 29.13 | 206,806 | -0.19(-0.64%) |
Oct 11, 2007 | 29.62 | 29.96 | 29.26 | 29.32 | 699,275 | -0.25(-0.85%) |
Oct 10, 2007 | 29.58 | 29.98 | 29.49 | 29.57 | 526,233 | -0.15(-0.52%) |
Oct 09, 2007 | 29.30 | 29.93 | 29.15 | 29.72 | 451,485 | +0.43(+1.48%) |
Oct 08, 2007 | 29.29 | 29.77 | 29.05 | 29.29 | 224,243 | +0.04(+0.15%) |
Oct 05, 2007 | 29.22 | 29.53 | 28.86 | 29.24 | 364,076 | +0.28(+0.96%) |
Oct 04, 2007 | 28.49 | 29.30 | 28.30 | 28.96 | 538,228 | +0.65(+2.29%) |
Oct 03, 2007 | 28.05 | 28.39 | 27.66 | 28.32 | 552,778 | +0.23(+0.80%) |
Oct 02, 2007 | 28.09 | 28.42 | 27.99 | 28.09 | 572,548 | -0.09(-0.32%) |