Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.20 | 31.87 | 30.54 | 31.72 | 493,761 | +0.30(+0.95%) |
Dec 28, 2007 | 30.75 | 31.71 | 30.71 | 31.42 | 518,315 | +0.86(+2.81%) |
Dec 27, 2007 | 30.34 | 30.70 | 30.19 | 30.56 | 297,389 | +0.09(+0.30%) |
Dec 26, 2007 | 30.12 | 30.56 | 29.60 | 30.47 | 312,376 | +0.13(+0.43%) |
Dec 24, 2007 | 29.96 | 30.39 | 29.74 | 30.34 | 101,932 | +0.37(+1.23%) |
Dec 21, 2007 | 30.34 | 30.42 | 29.80 | 29.97 | 688,055 | +0.03(+0.10%) |
Dec 20, 2007 | 29.33 | 30.81 | 29.19 | 29.94 | 567,448 | +0.85(+2.92%) |
Dec 19, 2007 | 28.22 | 29.13 | 28.20 | 29.09 | 394,793 | +0.87(+3.08%) |
Dec 18, 2007 | 27.92 | 28.40 | 27.48 | 28.22 | 301,060 | +0.47(+1.69%) |
Dec 17, 2007 | 27.85 | 28.50 | 27.63 | 27.75 | 358,374 | -0.32(-1.14%) |
Dec 14, 2007 | 27.75 | 28.83 | 27.37 | 28.07 | 383,605 | -0.04(-0.14%) |
Dec 13, 2007 | 28.19 | 28.39 | 27.76 | 28.11 | 250,135 | -0.41(-1.44%) |
Dec 12, 2007 | 28.12 | 28.82 | 28.12 | 28.52 | 482,974 | +0.71(+2.55%) |
Dec 11, 2007 | 28.47 | 28.67 | 27.72 | 27.81 | 291,276 | -0.55(-1.94%) |
Dec 10, 2007 | 28.26 | 28.54 | 28.20 | 28.36 | 270,991 | +0.22(+0.78%) |
Dec 07, 2007 | 28.34 | 28.77 | 28.08 | 28.14 | 342,709 | -0.18(-0.64%) |
Dec 06, 2007 | 27.60 | 28.45 | 27.29 | 28.32 | 306,582 | +0.61(+2.20%) |
Dec 05, 2007 | 28.45 | 28.64 | 27.33 | 27.71 | 226,351 | -0.30(-1.07%) |
Dec 04, 2007 | 28.25 | 28.58 | 27.97 | 28.01 | 232,840 | -0.56(-1.96%) |
Dec 03, 2007 | 29.00 | 29.10 | 28.33 | 28.57 | 476,195 | -0.72(-2.46%) |
Nov 30, 2007 | 28.85 | 29.60 | 28.85 | 29.29 | 583,330 | +0.49(+1.70%) |
Nov 29, 2007 | 28.60 | 28.87 | 28.26 | 28.80 | 292,698 | +0.07(+0.24%) |
Nov 28, 2007 | 28.00 | 28.80 | 27.53 | 28.73 | 425,527 | +1.03(+3.72%) |
Nov 27, 2007 | 26.94 | 28.20 | 26.90 | 27.70 | 536,044 | +0.80(+2.97%) |
Nov 26, 2007 | 27.27 | 27.49 | 26.74 | 26.90 | 722,412 | -0.39(-1.43%) |
Nov 23, 2007 | 27.40 | 27.59 | 26.83 | 27.29 | 310,791 | -0.01(-0.04%) |
Nov 21, 2007 | 27.78 | 27.78 | 27.16 | 27.30 | 634,808 | -0.70(-2.50%) |
Nov 20, 2007 | 28.47 | 29.10 | 27.00 | 28.00 | 1,329,046 | +1.74(+6.63%) |
Nov 19, 2007 | 27.00 | 27.09 | 25.95 | 26.26 | 394,783 | -0.73(-2.70%) |
Nov 16, 2007 | 27.91 | 27.91 | 26.43 | 26.99 | 606,019 | -0.86(-3.09%) |
Nov 15, 2007 | 27.93 | 28.37 | 27.45 | 27.85 | 432,454 | -0.23(-0.82%) |
Nov 14, 2007 | 28.33 | 28.53 | 27.67 | 28.08 | 325,007 | -0.15(-0.53%) |
Nov 13, 2007 | 27.80 | 28.34 | 27.72 | 28.23 | 242,359 | +0.74(+2.69%) |
Nov 12, 2007 | 27.45 | 28.12 | 27.22 | 27.49 | 266,881 | -0.06(-0.22%) |
Nov 09, 2007 | 27.23 | 28.00 | 27.18 | 27.55 | 240,782 | -0.11(-0.40%) |
Nov 08, 2007 | 27.58 | 27.76 | 27.02 | 27.66 | 274,948 | +0.34(+1.24%) |
Nov 07, 2007 | 28.10 | 28.49 | 27.32 | 27.32 | 264,641 | -1.15(-4.04%) |
Nov 06, 2007 | 27.87 | 28.59 | 27.60 | 28.47 | 457,508 | +0.76(+2.74%) |
Nov 05, 2007 | 26.70 | 27.98 | 26.50 | 27.71 | 449,932 | +0.70(+2.59%) |
Nov 02, 2007 | 27.37 | 27.91 | 26.70 | 27.01 | 359,622 | -0.31(-1.13%) |
Nov 01, 2007 | 28.71 | 28.71 | 27.27 | 27.32 | 392,701 | -1.62(-5.60%) |
Oct 31, 2007 | 28.71 | 29.06 | 28.22 | 28.94 | 349,171 | +0.40(+1.40%) |
Oct 30, 2007 | 27.96 | 28.56 | 27.87 | 28.54 | 383,286 | +0.51(+1.82%) |
Oct 29, 2007 | 28.55 | 28.55 | 27.58 | 28.03 | 503,177 | -0.43(-1.51%) |
Oct 26, 2007 | 27.81 | 28.48 | 27.41 | 28.46 | 466,419 | +0.98(+3.57%) |
Oct 25, 2007 | 27.86 | 27.89 | 27.23 | 27.48 | 230,989 | -0.25(-0.90%) |
Oct 24, 2007 | 27.21 | 27.90 | 27.15 | 27.73 | 411,319 | +0.21(+0.76%) |
Oct 23, 2007 | 27.73 | 27.83 | 26.91 | 27.52 | 292,712 | +0.06(+0.22%) |
Oct 22, 2007 | 26.80 | 27.51 | 26.50 | 27.46 | 271,100 | +0.42(+1.55%) |
Oct 19, 2007 | 27.91 | 27.91 | 27.04 | 27.04 | 326,377 | -0.87(-3.12%) |
Oct 18, 2007 | 28.26 | 28.39 | 27.43 | 27.91 | 337,172 | -0.58(-2.04%) |
Oct 17, 2007 | 28.87 | 28.93 | 28.30 | 28.49 | 322,411 | -0.01(-0.04%) |
Oct 16, 2007 | 28.56 | 28.88 | 28.17 | 28.50 | 255,949 | -0.35(-1.21%) |
Oct 15, 2007 | 28.78 | 28.98 | 28.34 | 28.85 | 539,277 | +0.06(+0.21%) |
Oct 12, 2007 | 27.88 | 29.06 | 27.88 | 28.79 | 494,426 | +0.89(+3.19%) |
Oct 11, 2007 | 28.83 | 28.92 | 27.70 | 27.90 | 744,378 | -0.84(-2.92%) |
Oct 10, 2007 | 28.87 | 29.00 | 28.43 | 28.74 | 472,924 | -0.19(-0.66%) |
Oct 09, 2007 | 29.00 | 29.22 | 28.55 | 28.93 | 312,110 | -0.05(-0.17%) |
Oct 08, 2007 | 29.05 | 29.18 | 28.86 | 28.98 | 455,757 | -0.41(-1.40%) |
Oct 05, 2007 | 28.58 | 29.43 | 28.43 | 29.39 | 586,512 | +1.17(+4.15%) |
Oct 04, 2007 | 28.30 | 28.50 | 27.68 | 28.22 | 447,265 | +0.01(+0.04%) |
Oct 03, 2007 | 27.43 | 28.42 | 27.43 | 28.21 | 844,729 | +0.71(+2.58%) |
Oct 02, 2007 | 27.65 | 27.69 | 27.22 | 27.50 | 282,630 | -0.08(-0.29%) |