Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.99 | 28.05 | 27.12 | 27.35 | 553,473 | -0.62(-2.22%) |
Dec 28, 2007 | 27.79 | 28.24 | 27.27 | 27.97 | 470,549 | +0.35(+1.28%) |
Dec 27, 2007 | 28.18 | 28.22 | 27.53 | 27.62 | 422,095 | -0.58(-2.05%) |
Dec 26, 2007 | 28.55 | 28.66 | 28.14 | 28.19 | 469,026 | -0.53(-1.84%) |
Dec 24, 2007 | 28.71 | 28.90 | 28.42 | 28.72 | 247,437 | +0.31(+1.09%) |
Dec 21, 2007 | 27.75 | 28.52 | 27.57 | 28.41 | 1,168,827 | +1.18(+4.32%) |
Dec 20, 2007 | 27.20 | 27.38 | 26.49 | 27.23 | 948,089 | +0.28(+1.05%) |
Dec 19, 2007 | 27.49 | 27.49 | 26.81 | 26.95 | 569,116 | +13.27(+97.04%) |
Dec 18, 2007 | 13.72 | 13.72 | 13.50 | 13.68 | 965,739 | -13.62(-49.90%) |
Dec 17, 2007 | 27.79 | 28.17 | 27.30 | 27.30 | 2,518,454 | -0.65(-2.31%) |
Dec 14, 2007 | 28.12 | 28.72 | 27.89 | 27.95 | 922,276 | -0.49(-1.73%) |
Dec 13, 2007 | 28.53 | 28.59 | 28.06 | 28.44 | 1,236,523 | -0.18(-0.63%) |
Dec 12, 2007 | 29.30 | 29.52 | 28.27 | 28.62 | 782,656 | +0.04(+0.13%) |
Dec 11, 2007 | 30.02 | 30.02 | 28.58 | 28.58 | 1,093,758 | -1.42(-4.73%) |
Dec 10, 2007 | 29.36 | 30.15 | 29.29 | 30.00 | 1,028,036 | +0.65(+2.20%) |
Dec 07, 2007 | 29.77 | 29.89 | 29.33 | 29.36 | 788,816 | -0.29(-0.97%) |
Dec 06, 2007 | 28.69 | 29.78 | 28.68 | 29.65 | 1,066,799 | +0.94(+3.27%) |
Dec 05, 2007 | 28.32 | 28.96 | 28.07 | 28.71 | 1,179,210 | +0.80(+2.86%) |
Dec 04, 2007 | 27.54 | 28.15 | 27.27 | 27.91 | 1,141,555 | +0.18(+0.66%) |
Dec 03, 2007 | 28.09 | 28.20 | 27.63 | 27.72 | 1,358,902 | -0.47(-1.65%) |
Nov 30, 2007 | 27.99 | 28.56 | 27.99 | 28.19 | 1,873,889 | +0.33(+1.19%) |
Nov 29, 2007 | 27.63 | 27.91 | 27.27 | 27.86 | 1,339,341 | +0.17(+0.61%) |
Nov 28, 2007 | 27.27 | 27.71 | 27.11 | 27.69 | 1,214,373 | +0.57(+2.12%) |
Nov 27, 2007 | 26.84 | 27.28 | 26.55 | 27.11 | 1,799,964 | +0.14(+0.51%) |
Nov 26, 2007 | 27.04 | 27.47 | 26.89 | 26.98 | 2,084,314 | -0.04(-0.16%) |
Nov 23, 2007 | 26.85 | 27.09 | 26.59 | 27.02 | 971,000 | +0.44(+1.66%) |
Nov 21, 2007 | 26.21 | 26.80 | 26.01 | 26.58 | 1,834,440 | +0.14(+0.53%) |
Nov 20, 2007 | 27.71 | 27.71 | 26.13 | 26.44 | 4,080,029 | -1.83(-6.49%) |
Nov 19, 2007 | 27.99 | 28.52 | 27.57 | 28.27 | 1,914,590 | -0.02(-0.08%) |
Nov 16, 2007 | 29.66 | 29.66 | 27.92 | 28.29 | 2,436,001 | -1.21(-4.10%) |
Nov 15, 2007 | 30.36 | 30.36 | 29.26 | 29.50 | 1,837,896 | -0.95(-3.11%) |
Nov 14, 2007 | 30.68 | 30.85 | 30.36 | 30.45 | 1,541,086 | -0.14(-0.47%) |
Nov 13, 2007 | 30.13 | 30.72 | 29.84 | 30.59 | 1,046,518 | +0.35(+1.16%) |
Nov 12, 2007 | 31.70 | 31.70 | 30.24 | 30.24 | 1,492,965 | -1.44(-4.54%) |
Nov 09, 2007 | 32.05 | 32.23 | 31.65 | 31.68 | 1,193,331 | -0.64(-1.99%) |
Nov 08, 2007 | 31.86 | 32.51 | 31.67 | 32.33 | 2,507,379 | +0.61(+1.94%) |
Nov 07, 2007 | 31.84 | 32.49 | 31.71 | 31.71 | 1,154,471 | -0.82(-2.52%) |
Nov 06, 2007 | 32.07 | 32.69 | 31.98 | 32.53 | 1,420,387 | +0.46(+1.42%) |
Nov 05, 2007 | 31.84 | 32.29 | 31.70 | 32.08 | 1,150,138 | -0.22(-0.67%) |
Nov 02, 2007 | 32.18 | 32.73 | 31.80 | 32.29 | 1,420,922 | +0.21(+0.64%) |
Nov 01, 2007 | 32.69 | 32.72 | 32.08 | 32.09 | 1,125,219 | -0.86(-2.60%) |
Oct 31, 2007 | 31.84 | 32.94 | 31.77 | 32.94 | 1,567,942 | +1.18(+3.73%) |
Oct 30, 2007 | 32.45 | 32.61 | 31.75 | 31.76 | 1,124,389 | -0.86(-2.65%) |
Oct 29, 2007 | 32.33 | 32.77 | 31.96 | 32.62 | 1,203,021 | +0.48(+1.51%) |
Oct 26, 2007 | 31.69 | 32.82 | 31.66 | 32.14 | 1,865,860 | +0.63(+2.01%) |
Oct 25, 2007 | 32.33 | 32.33 | 30.82 | 31.51 | 1,596,184 | -0.55(-1.72%) |
Oct 24, 2007 | 31.57 | 32.27 | 30.55 | 32.06 | 3,136,716 | +2.23(+7.48%) |
Oct 23, 2007 | 29.21 | 29.83 | 29.17 | 29.83 | 672,252 | +0.72(+2.48%) |
Oct 22, 2007 | 28.35 | 29.31 | 28.28 | 29.10 | 1,451,101 | +0.41(+1.43%) |
Oct 19, 2007 | 29.44 | 29.64 | 28.69 | 28.69 | 1,261,442 | -0.86(-2.91%) |
Oct 18, 2007 | 29.31 | 29.77 | 29.22 | 29.55 | 1,130,480 | +0.19(+0.64%) |
Oct 17, 2007 | 29.40 | 29.63 | 29.00 | 29.36 | 725,966 | +0.13(+0.44%) |
Oct 16, 2007 | 29.70 | 29.89 | 29.20 | 29.23 | 795,184 | -0.43(-1.46%) |
Oct 15, 2007 | 29.97 | 30.15 | 29.49 | 29.67 | 881,293 | -0.31(-1.02%) |
Oct 12, 2007 | 30.13 | 30.25 | 29.81 | 29.97 | 864,680 | -0.16(-0.52%) |
Oct 11, 2007 | 30.70 | 30.81 | 29.85 | 30.13 | 1,057,662 | -0.43(-1.41%) |
Oct 10, 2007 | 30.89 | 30.93 | 30.53 | 30.56 | 725,689 | -0.50(-1.62%) |
Oct 09, 2007 | 31.07 | 31.08 | 30.70 | 31.06 | 773,865 | +0.10(+0.33%) |
Oct 08, 2007 | 31.43 | 32.33 | 30.94 | 30.96 | 1,330,384 | -0.57(-1.81%) |
Oct 05, 2007 | 30.99 | 31.71 | 30.76 | 31.53 | 789,647 | +0.70(+2.28%) |
Oct 04, 2007 | 30.66 | 31.12 | 30.65 | 30.83 | 696,063 | +0.23(+0.77%) |
Oct 03, 2007 | 30.68 | 30.75 | 30.38 | 30.59 | 681,666 | -0.20(-0.65%) |
Oct 02, 2007 | 30.95 | 31.05 | 30.63 | 30.79 | 718,490 | -0.16(-0.51%) |