Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.90 | 28.11 | 27.55 | 27.82 | 623,341 | -0.12(-0.45%) |
Dec 28, 2007 | 27.67 | 28.12 | 27.60 | 27.95 | 835,755 | +0.64(+2.33%) |
Dec 27, 2007 | 28.21 | 28.35 | 27.24 | 27.31 | 599,708 | -0.86(-3.04%) |
Dec 26, 2007 | 27.80 | 28.41 | 27.80 | 28.17 | 858,989 | -0.14(-0.49%) |
Dec 24, 2007 | 28.01 | 28.36 | 27.79 | 28.31 | 289,745 | +0.42(+1.52%) |
Dec 21, 2007 | 27.14 | 27.99 | 26.70 | 27.88 | 1,089,274 | +1.11(+4.13%) |
Dec 20, 2007 | 26.42 | 26.78 | 26.02 | 26.78 | 472,904 | +0.51(+1.92%) |
Dec 19, 2007 | 26.24 | 26.56 | 25.96 | 26.27 | 375,944 | -0.08(-0.31%) |
Dec 18, 2007 | 25.96 | 26.42 | 25.61 | 26.35 | 972,782 | +0.58(+2.24%) |
Dec 17, 2007 | 26.54 | 26.65 | 25.69 | 25.77 | 867,213 | -0.94(-3.53%) |
Dec 14, 2007 | 26.74 | 26.87 | 26.21 | 26.72 | 1,115,429 | -0.27(-1.00%) |
Dec 13, 2007 | 27.25 | 27.33 | 26.36 | 26.99 | 886,210 | -0.44(-1.60%) |
Dec 12, 2007 | 28.18 | 28.74 | 26.94 | 27.43 | 1,558,108 | -0.27(-0.98%) |
Dec 11, 2007 | 28.22 | 30.44 | 27.63 | 27.70 | 1,560,333 | -0.42(-1.51%) |
Dec 10, 2007 | 27.85 | 28.28 | 27.74 | 28.12 | 968,712 | +0.29(+1.05%) |
Dec 07, 2007 | 28.24 | 28.38 | 27.69 | 27.83 | 1,046,542 | -0.40(-1.43%) |
Dec 06, 2007 | 25.56 | 28.44 | 25.54 | 28.23 | 2,091,661 | +2.58(+10.07%) |
Dec 05, 2007 | 25.41 | 25.86 | 25.39 | 25.65 | 1,976,585 | +0.51(+2.01%) |
Dec 04, 2007 | 24.89 | 25.39 | 24.87 | 25.14 | 945,598 | +0.24(+0.97%) |
Dec 03, 2007 | 25.62 | 25.80 | 24.54 | 24.90 | 1,843,289 | -0.90(-3.49%) |
Nov 30, 2007 | 25.66 | 26.10 | 25.62 | 25.80 | 1,527,862 | +0.40(+1.58%) |
Nov 29, 2007 | 25.53 | 25.69 | 25.04 | 25.40 | 1,010,350 | -0.19(-0.74%) |
Nov 28, 2007 | 24.87 | 25.82 | 24.63 | 25.59 | 1,716,401 | +0.70(+2.82%) |
Nov 27, 2007 | 25.52 | 25.74 | 23.01 | 24.89 | 5,409,719 | -0.74(-2.88%) |
Nov 26, 2007 | 26.58 | 27.19 | 25.61 | 25.63 | 1,955,328 | -0.73(-2.78%) |
Nov 23, 2007 | 26.53 | 26.84 | 25.92 | 26.36 | 894,780 | -0.20(-0.74%) |
Nov 21, 2007 | 26.06 | 27.01 | 25.85 | 26.56 | 2,003,386 | +0.37(+1.43%) |
Nov 20, 2007 | 27.03 | 27.34 | 25.47 | 26.18 | 2,718,057 | -0.58(-2.16%) |
Nov 19, 2007 | 27.45 | 27.45 | 26.47 | 26.76 | 2,293,951 | -0.59(-2.14%) |
Nov 16, 2007 | 29.68 | 29.68 | 26.95 | 27.35 | 2,223,564 | -2.19(-7.41%) |
Nov 15, 2007 | 29.84 | 30.03 | 29.38 | 29.54 | 1,159,416 | -0.40(-1.32%) |
Nov 14, 2007 | 30.53 | 30.77 | 29.60 | 29.93 | 1,083,845 | -0.60(-1.97%) |
Nov 13, 2007 | 29.65 | 30.72 | 29.59 | 30.53 | 1,425,652 | +1.07(+3.63%) |
Nov 12, 2007 | 29.14 | 29.82 | 28.97 | 29.46 | 1,507,909 | +0.36(+1.23%) |
Nov 09, 2007 | 29.75 | 29.88 | 29.00 | 29.11 | 1,677,679 | -0.93(-3.10%) |
Nov 08, 2007 | 30.55 | 30.80 | 29.67 | 30.03 | 1,455,357 | -0.26(-0.85%) |
Nov 07, 2007 | 31.11 | 31.29 | 30.20 | 30.29 | 1,292,582 | -1.30(-4.10%) |
Nov 06, 2007 | 31.96 | 32.47 | 31.45 | 31.59 | 1,414,190 | -0.40(-1.24%) |
Nov 05, 2007 | 32.94 | 33.67 | 31.92 | 31.98 | 2,171,653 | -2.24(-6.55%) |
Nov 02, 2007 | 34.04 | 34.29 | 33.56 | 34.22 | 850,383 | +0.23(+0.69%) |
Nov 01, 2007 | 34.71 | 34.76 | 33.83 | 33.99 | 859,126 | -1.15(-3.27%) |
Oct 31, 2007 | 36.11 | 36.19 | 35.03 | 35.14 | 873,333 | -0.78(-2.18%) |
Oct 30, 2007 | 35.80 | 36.13 | 35.77 | 35.92 | 537,414 | -0.07(-0.18%) |
Oct 29, 2007 | 35.85 | 36.03 | 35.60 | 35.99 | 443,565 | +0.07(+0.20%) |
Oct 26, 2007 | 36.45 | 36.52 | 35.63 | 35.91 | 444,385 | +0.04(+0.12%) |
Oct 25, 2007 | 35.96 | 36.41 | 35.72 | 35.87 | 679,760 | +0.00(+0.00%) |
Oct 24, 2007 | 36.15 | 36.52 | 35.22 | 35.87 | 836,312 | -0.34(-0.95%) |
Oct 23, 2007 | 36.60 | 36.83 | 35.75 | 36.21 | 1,085,485 | -0.39(-1.06%) |
Oct 22, 2007 | 36.47 | 37.24 | 36.25 | 36.60 | 818,826 | -0.31(-0.85%) |
Oct 19, 2007 | 37.17 | 37.37 | 36.82 | 36.92 | 715,824 | -0.29(-0.79%) |
Oct 18, 2007 | 36.83 | 37.51 | 36.73 | 37.21 | 423,484 | +0.18(+0.47%) |
Oct 17, 2007 | 38.28 | 38.28 | 36.76 | 37.03 | 600,527 | -1.03(-2.71%) |
Oct 16, 2007 | 37.70 | 38.29 | 37.39 | 38.07 | 840,957 | +0.20(+0.54%) |
Oct 15, 2007 | 37.70 | 37.90 | 37.37 | 37.86 | 541,649 | +0.20(+0.54%) |
Oct 12, 2007 | 37.65 | 37.85 | 37.00 | 37.66 | 533,316 | +0.12(+0.33%) |
Oct 11, 2007 | 37.93 | 37.93 | 36.97 | 37.53 | 824,837 | +0.29(+0.79%) |
Oct 10, 2007 | 36.70 | 37.40 | 36.55 | 37.24 | 839,454 | +0.55(+1.50%) |
Oct 09, 2007 | 36.01 | 37.23 | 35.87 | 36.69 | 965,543 | +0.64(+1.77%) |
Oct 08, 2007 | 35.91 | 36.51 | 35.27 | 36.05 | 338,377 | +0.27(+0.76%) |
Oct 05, 2007 | 35.14 | 35.94 | 34.72 | 35.78 | 834,400 | +0.73(+2.09%) |
Oct 04, 2007 | 35.36 | 35.36 | 34.78 | 35.05 | 956,117 | -0.29(-0.81%) |
Oct 03, 2007 | 35.23 | 35.82 | 35.02 | 35.33 | 1,033,984 | +0.11(+0.31%) |
Oct 02, 2007 | 35.31 | 36.60 | 34.65 | 35.22 | 2,139,414 | +0.14(+0.40%) |