Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.32 | 28.80 | 27.50 | 28.41 | 550,200 | -0.21(-0.73%) |
Dec 28, 2007 | 29.27 | 29.51 | 28.33 | 28.62 | 275,610 | -0.64(-2.19%) |
Dec 27, 2007 | 29.50 | 29.81 | 28.95 | 29.26 | 396,605 | -0.78(-2.60%) |
Dec 26, 2007 | 30.03 | 30.20 | 29.76 | 30.04 | 393,600 | -0.41(-1.35%) |
Dec 24, 2007 | 29.69 | 30.64 | 29.69 | 30.45 | 119,200 | +0.42(+1.40%) |
Dec 21, 2007 | 30.03 | 30.29 | 29.50 | 30.03 | 360,898 | -0.02(-0.07%) |
Dec 20, 2007 | 29.83 | 30.20 | 29.48 | 30.05 | 351,000 | +0.26(+0.87%) |
Dec 19, 2007 | 30.16 | 30.23 | 29.47 | 29.79 | 287,600 | -0.30(-1.00%) |
Dec 18, 2007 | 30.16 | 30.46 | 29.36 | 30.09 | 419,300 | +0.42(+1.42%) |
Dec 17, 2007 | 29.76 | 30.45 | 29.48 | 29.67 | 447,050 | -0.39(-1.30%) |
Dec 14, 2007 | 31.73 | 31.73 | 30.00 | 30.06 | 690,900 | -1.54(-4.87%) |
Dec 13, 2007 | 31.71 | 32.02 | 30.93 | 31.60 | 454,480 | +0.17(+0.54%) |
Dec 12, 2007 | 33.55 | 34.05 | 31.21 | 31.43 | 856,222 | -1.78(-5.36%) |
Dec 11, 2007 | 35.17 | 35.17 | 32.96 | 33.21 | 542,041 | -1.95(-5.55%) |
Dec 10, 2007 | 34.51 | 35.36 | 34.27 | 35.16 | 525,510 | +0.92(+2.69%) |
Dec 07, 2007 | 34.66 | 34.69 | 33.85 | 34.24 | 461,979 | -0.17(-0.49%) |
Dec 06, 2007 | 33.31 | 34.87 | 33.18 | 34.41 | 495,600 | +0.91(+2.72%) |
Dec 05, 2007 | 33.42 | 34.15 | 33.27 | 33.50 | 973,100 | +0.07(+0.21%) |
Dec 04, 2007 | 32.78 | 33.44 | 32.54 | 33.43 | 557,700 | +0.42(+1.27%) |
Dec 03, 2007 | 32.69 | 33.31 | 32.58 | 33.01 | 983,965 | -0.09(-0.27%) |
Nov 30, 2007 | 31.62 | 33.20 | 31.22 | 33.10 | 1,071,400 | +1.96(+6.29%) |
Nov 29, 2007 | 29.35 | 31.28 | 29.27 | 31.14 | 847,015 | +2.14(+7.38%) |
Nov 28, 2007 | 29.11 | 29.13 | 28.59 | 29.00 | 604,500 | +0.34(+1.19%) |
Nov 27, 2007 | 28.36 | 28.97 | 28.09 | 28.66 | 621,479 | +0.28(+0.99%) |
Nov 26, 2007 | 29.02 | 29.25 | 28.31 | 28.38 | 398,094 | -0.57(-1.97%) |
Nov 23, 2007 | 29.39 | 29.39 | 28.90 | 28.95 | 289,175 | -0.03(-0.10%) |
Nov 21, 2007 | 28.21 | 29.38 | 28.21 | 28.98 | 1,346,748 | +0.32(+1.12%) |
Nov 20, 2007 | 28.16 | 28.95 | 27.95 | 28.66 | 1,046,800 | +0.62(+2.21%) |
Nov 19, 2007 | 27.55 | 28.21 | 27.55 | 28.04 | 271,975 | +0.11(+0.39%) |
Nov 16, 2007 | 28.54 | 28.78 | 27.83 | 27.93 | 593,250 | -0.86(-2.99%) |
Nov 15, 2007 | 29.58 | 29.77 | 28.44 | 28.79 | 794,050 | -0.95(-3.19%) |
Nov 14, 2007 | 30.48 | 30.76 | 29.57 | 29.74 | 739,950 | -0.92(-3.00%) |
Nov 13, 2007 | 31.79 | 32.14 | 30.37 | 30.66 | 1,578,252 | -1.31(-4.10%) |
Nov 12, 2007 | 31.04 | 32.60 | 31.04 | 31.97 | 574,200 | +0.71(+2.27%) |
Nov 09, 2007 | 32.00 | 32.01 | 30.81 | 31.26 | 683,882 | -0.83(-2.59%) |
Nov 08, 2007 | 33.65 | 34.07 | 30.84 | 32.09 | 2,859,265 | -2.83(-8.10%) |
Nov 07, 2007 | 34.97 | 35.55 | 34.24 | 34.92 | 545,700 | -0.57(-1.61%) |
Nov 06, 2007 | 35.61 | 35.82 | 34.50 | 35.49 | 385,900 | -0.11(-0.31%) |
Nov 05, 2007 | 36.08 | 36.08 | 35.31 | 35.60 | 353,705 | -0.42(-1.17%) |
Nov 02, 2007 | 36.01 | 36.39 | 35.39 | 36.02 | 482,900 | +0.03(+0.08%) |
Nov 01, 2007 | 36.00 | 36.67 | 35.75 | 35.99 | 502,100 | -0.90(-2.44%) |
Oct 31, 2007 | 36.81 | 37.14 | 36.32 | 36.89 | 738,200 | +0.14(+0.38%) |
Oct 30, 2007 | 36.80 | 37.02 | 36.71 | 36.75 | 256,300 | -0.24(-0.65%) |
Oct 29, 2007 | 36.99 | 37.22 | 36.79 | 36.99 | 276,400 | +0.02(+0.05%) |
Oct 26, 2007 | 37.41 | 37.58 | 36.77 | 36.97 | 517,700 | -0.38(-1.02%) |
Oct 25, 2007 | 37.94 | 37.99 | 37.14 | 37.35 | 505,600 | -0.60(-1.58%) |
Oct 24, 2007 | 38.10 | 38.31 | 37.62 | 37.95 | 709,200 | -0.26(-0.68%) |
Oct 23, 2007 | 37.80 | 38.31 | 37.80 | 38.21 | 488,400 | +0.41(+1.08%) |
Oct 22, 2007 | 37.64 | 38.09 | 37.47 | 37.80 | 505,100 | -0.14(-0.37%) |
Oct 19, 2007 | 38.83 | 39.05 | 37.86 | 37.94 | 360,100 | -1.03(-2.64%) |
Oct 18, 2007 | 39.12 | 39.35 | 38.85 | 38.97 | 278,600 | -0.39(-0.99%) |
Oct 17, 2007 | 39.51 | 40.18 | 39.02 | 39.36 | 287,900 | -0.07(-0.18%) |
Oct 16, 2007 | 39.02 | 39.56 | 38.83 | 39.43 | 399,100 | +0.13(+0.33%) |
Oct 15, 2007 | 39.99 | 39.99 | 39.02 | 39.30 | 407,000 | -0.80(-2.00%) |
Oct 12, 2007 | 40.62 | 40.62 | 39.96 | 40.10 | 394,900 | -0.77(-1.88%) |
Oct 11, 2007 | 41.60 | 41.70 | 40.69 | 40.87 | 270,400 | -0.45(-1.09%) |
Oct 10, 2007 | 40.68 | 41.36 | 40.64 | 41.32 | 358,800 | +0.48(+1.18%) |
Oct 09, 2007 | 40.60 | 40.86 | 40.50 | 40.84 | 131,400 | +0.44(+1.09%) |
Oct 08, 2007 | 40.50 | 41.00 | 40.28 | 40.40 | 281,400 | -0.27(-0.66%) |
Oct 05, 2007 | 40.64 | 40.88 | 40.21 | 40.67 | 560,100 | +0.07(+0.17%) |
Oct 04, 2007 | 40.48 | 41.00 | 40.29 | 40.60 | 404,400 | +0.14(+0.35%) |
Oct 03, 2007 | 40.01 | 40.75 | 40.01 | 40.46 | 423,400 | +0.21(+0.52%) |
Oct 02, 2007 | 39.89 | 40.61 | 39.74 | 40.25 | 306,000 | +0.30(+0.75%) |