Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.24 | 28.70 | 27.19 | 27.20 | 677,831 | -1.12(-3.96%) |
Dec 28, 2007 | 27.26 | 29.27 | 27.26 | 28.32 | 1,585,020 | +1.76(+6.64%) |
Dec 27, 2007 | 28.01 | 28.02 | 26.51 | 26.55 | 961,771 | -1.47(-5.24%) |
Dec 26, 2007 | 27.48 | 28.17 | 27.29 | 28.02 | 623,652 | +0.30(+1.10%) |
Dec 24, 2007 | 27.37 | 27.81 | 27.21 | 27.72 | 306,688 | +0.43(+1.56%) |
Dec 21, 2007 | 26.90 | 28.15 | 26.62 | 27.29 | 3,220,167 | +0.77(+2.92%) |
Dec 20, 2007 | 26.55 | 26.63 | 26.11 | 26.52 | 828,209 | +0.30(+1.13%) |
Dec 19, 2007 | 26.33 | 26.46 | 25.90 | 26.22 | 843,385 | -0.10(-0.40%) |
Dec 18, 2007 | 26.04 | 26.43 | 25.50 | 26.33 | 919,134 | +0.56(+2.16%) |
Dec 17, 2007 | 26.07 | 26.42 | 25.51 | 25.77 | 930,863 | -0.48(-1.82%) |
Dec 14, 2007 | 26.88 | 27.81 | 26.18 | 26.25 | 924,319 | -1.09(-4.00%) |
Dec 13, 2007 | 26.97 | 27.44 | 26.83 | 27.35 | 705,454 | -0.29(-1.04%) |
Dec 12, 2007 | 28.01 | 28.24 | 26.96 | 27.63 | 1,416,234 | +0.51(+1.89%) |
Dec 11, 2007 | 29.04 | 29.41 | 27.03 | 27.12 | 2,261,322 | -30.67(-53.07%) |
Dec 10, 2007 | 58.15 | 58.17 | 56.57 | 57.79 | 1,363,044 | -0.17(-0.28%) |
Dec 07, 2007 | 57.09 | 59.09 | 55.42 | 57.96 | 1,215,800 | -0.78(-1.33%) |
Dec 06, 2007 | 60.18 | 60.18 | 58.40 | 58.74 | 906,767 | -1.44(-2.40%) |
Dec 05, 2007 | 61.07 | 61.36 | 59.25 | 60.18 | 548,241 | +0.18(+0.30%) |
Dec 04, 2007 | 60.37 | 61.82 | 59.98 | 60.00 | 454,496 | -0.30(-0.49%) |
Dec 03, 2007 | 60.10 | 61.61 | 59.97 | 60.30 | 734,309 | +0.57(+0.96%) |
Nov 30, 2007 | 60.41 | 61.49 | 59.17 | 59.72 | 738,605 | -0.71(-1.18%) |
Nov 29, 2007 | 60.10 | 61.84 | 59.59 | 60.43 | 723,496 | +0.31(+0.52%) |
Nov 28, 2007 | 58.97 | 60.63 | 58.90 | 60.12 | 1,165,686 | +1.68(+2.87%) |
Nov 27, 2007 | 56.38 | 58.60 | 56.38 | 58.44 | 553,699 | +2.21(+3.92%) |
Nov 26, 2007 | 56.84 | 57.83 | 56.18 | 56.24 | 654,801 | -0.42(-0.74%) |
Nov 23, 2007 | 55.85 | 57.20 | 55.31 | 56.65 | 205,255 | +1.36(+2.45%) |
Nov 21, 2007 | 55.79 | 56.54 | 55.05 | 55.30 | 486,625 | -0.83(-1.49%) |
Nov 20, 2007 | 54.88 | 56.44 | 54.70 | 56.13 | 643,639 | +1.35(+2.46%) |
Nov 19, 2007 | 54.83 | 56.11 | 53.48 | 54.79 | 597,747 | -0.68(-1.22%) |
Nov 16, 2007 | 55.29 | 55.74 | 53.84 | 55.46 | 538,378 | +0.28(+0.50%) |
Nov 15, 2007 | 55.10 | 55.35 | 54.05 | 55.19 | 672,040 | -0.29(-0.52%) |
Nov 14, 2007 | 57.39 | 57.39 | 55.02 | 55.47 | 553,738 | -0.85(-1.51%) |
Nov 13, 2007 | 53.69 | 56.75 | 53.69 | 56.32 | 1,080,278 | +2.90(+5.43%) |
Nov 12, 2007 | 55.13 | 55.47 | 52.62 | 53.42 | 1,270,343 | -1.65(-3.00%) |
Nov 09, 2007 | 58.59 | 58.59 | 54.81 | 55.07 | 1,298,993 | -4.55(-7.64%) |
Nov 08, 2007 | 61.30 | 61.43 | 58.51 | 59.63 | 1,135,376 | -1.73(-2.82%) |
Nov 07, 2007 | 62.65 | 63.00 | 61.36 | 61.36 | 708,422 | -1.82(-2.87%) |
Nov 06, 2007 | 61.89 | 63.30 | 61.20 | 63.17 | 591,605 | +1.69(+2.74%) |
Nov 05, 2007 | 60.47 | 62.17 | 60.37 | 61.49 | 676,859 | +0.17(+0.28%) |
Nov 02, 2007 | 60.83 | 61.40 | 59.97 | 61.31 | 1,152,825 | +0.52(+0.86%) |
Nov 01, 2007 | 59.53 | 61.02 | 59.09 | 60.79 | 1,121,495 | +0.50(+0.82%) |
Oct 31, 2007 | 59.84 | 60.91 | 59.09 | 60.30 | 923,682 | +0.93(+1.57%) |
Oct 30, 2007 | 60.83 | 61.62 | 59.03 | 59.37 | 762,729 | -1.31(-2.16%) |
Oct 29, 2007 | 59.65 | 61.46 | 58.78 | 60.68 | 1,279,184 | +1.66(+2.81%) |
Oct 26, 2007 | 59.71 | 63.17 | 57.90 | 59.02 | 1,844,961 | +0.26(+0.44%) |
Oct 25, 2007 | 56.19 | 59.20 | 56.07 | 58.76 | 2,691,611 | +7.56(+14.77%) |
Oct 24, 2007 | 51.05 | 51.58 | 48.16 | 51.20 | 904,892 | -0.07(-0.14%) |
Oct 23, 2007 | 52.13 | 52.13 | 50.69 | 51.27 | 546,170 | -0.44(-0.86%) |
Oct 22, 2007 | 49.53 | 51.88 | 49.40 | 51.71 | 722,376 | +1.51(+3.01%) |
Oct 19, 2007 | 52.96 | 53.07 | 50.12 | 50.20 | 564,520 | -2.76(-5.22%) |
Oct 18, 2007 | 51.94 | 53.23 | 51.94 | 52.96 | 413,056 | +1.07(+2.06%) |
Oct 17, 2007 | 52.42 | 52.94 | 51.21 | 51.89 | 550,328 | +0.29(+0.56%) |
Oct 16, 2007 | 50.48 | 52.28 | 50.48 | 51.61 | 761,156 | +0.79(+1.56%) |
Oct 15, 2007 | 52.20 | 52.61 | 50.44 | 50.82 | 781,115 | -1.38(-2.65%) |
Oct 12, 2007 | 50.11 | 52.54 | 49.99 | 52.20 | 490,452 | +2.26(+4.52%) |
Oct 11, 2007 | 51.75 | 52.13 | 49.70 | 49.94 | 677,111 | -1.44(-2.81%) |
Oct 10, 2007 | 50.30 | 51.41 | 49.97 | 51.38 | 677,315 | +1.08(+2.14%) |
Oct 09, 2007 | 50.67 | 50.83 | 49.76 | 50.30 | 742,537 | -0.12(-0.24%) |
Oct 08, 2007 | 50.83 | 50.83 | 49.75 | 50.42 | 467,908 | -0.24(-0.48%) |
Oct 05, 2007 | 50.09 | 51.21 | 49.65 | 50.67 | 469,824 | +1.32(+2.68%) |
Oct 04, 2007 | 49.29 | 50.62 | 48.82 | 49.35 | 532,161 | +0.36(+0.73%) |
Oct 03, 2007 | 50.56 | 50.69 | 48.71 | 48.99 | 801,873 | -1.62(-3.19%) |
Oct 02, 2007 | 50.41 | 50.75 | 48.78 | 50.61 | 973,468 | -0.90(-1.75%) |