Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.06 | 28.32 | 27.84 | 28.12 | 475,379 | -0.08(-0.28%) |
Dec 28, 2007 | 28.70 | 28.75 | 28.20 | 28.20 | 1,081,593 | -0.18(-0.65%) |
Dec 27, 2007 | 28.94 | 29.07 | 28.28 | 28.39 | 609,138 | -0.88(-2.99%) |
Dec 26, 2007 | 29.13 | 29.43 | 29.03 | 29.26 | 438,103 | -0.06(-0.19%) |
Dec 24, 2007 | 29.02 | 29.35 | 29.02 | 29.32 | 160,306 | +0.39(+1.33%) |
Dec 21, 2007 | 28.68 | 28.96 | 28.54 | 28.93 | 323,848 | +0.60(+2.13%) |
Dec 20, 2007 | 28.14 | 28.33 | 27.59 | 28.33 | 406,490 | +0.50(+1.79%) |
Dec 19, 2007 | 27.75 | 27.94 | 27.57 | 27.83 | 539,415 | +0.03(+0.12%) |
Dec 18, 2007 | 27.62 | 27.81 | 27.08 | 27.80 | 586,710 | +0.50(+1.84%) |
Dec 17, 2007 | 27.61 | 27.80 | 27.30 | 27.30 | 283,024 | -0.53(-1.90%) |
Dec 14, 2007 | 28.01 | 28.44 | 27.80 | 27.83 | 343,513 | -0.63(-2.22%) |
Dec 13, 2007 | 28.34 | 28.53 | 28.09 | 28.46 | 268,089 | -0.08(-0.27%) |
Dec 12, 2007 | 29.23 | 29.29 | 28.21 | 28.54 | 537,921 | +0.10(+0.35%) |
Dec 11, 2007 | 29.39 | 29.55 | 28.24 | 28.43 | 307,919 | -1.07(-3.64%) |
Dec 10, 2007 | 29.18 | 29.54 | 29.13 | 29.51 | 222,290 | +0.37(+1.25%) |
Dec 07, 2007 | 29.37 | 29.37 | 29.03 | 29.14 | 314,886 | -0.00(-0.01%) |
Dec 06, 2007 | 28.39 | 29.19 | 28.39 | 29.15 | 886,164 | +0.78(+2.76%) |
Dec 05, 2007 | 28.27 | 28.45 | 28.10 | 28.36 | 210,837 | +0.47(+1.67%) |
Dec 04, 2007 | 28.03 | 28.10 | 27.76 | 27.90 | 868,739 | -0.25(-0.90%) |
Dec 03, 2007 | 28.63 | 28.63 | 28.15 | 28.15 | 206,593 | -0.29(-1.03%) |
Nov 30, 2007 | 28.92 | 29.00 | 28.41 | 28.44 | 159,061 | +0.02(+0.08%) |
Nov 29, 2007 | 28.20 | 28.64 | 28.20 | 28.42 | 245,611 | -0.06(-0.20%) |
Nov 28, 2007 | 28.00 | 28.58 | 27.86 | 28.47 | 197,432 | +0.88(+3.20%) |
Nov 27, 2007 | 27.54 | 27.71 | 27.27 | 27.59 | 244,441 | +0.39(+1.45%) |
Nov 26, 2007 | 28.32 | 28.32 | 27.19 | 27.20 | 253,863 | -0.88(-3.15%) |
Nov 23, 2007 | 27.43 | 28.29 | 27.43 | 28.08 | 64,754 | +0.59(+2.13%) |
Nov 21, 2007 | 27.64 | 27.90 | 27.40 | 27.49 | 205,112 | -0.43(-1.53%) |
Nov 20, 2007 | 28.09 | 28.16 | 27.28 | 27.92 | 255,780 | +0.08(+0.30%) |
Nov 19, 2007 | 28.29 | 28.31 | 27.73 | 27.84 | 273,219 | -0.50(-1.76%) |
Nov 16, 2007 | 28.60 | 28.82 | 28.18 | 28.33 | 192,638 | -0.24(-0.83%) |
Nov 15, 2007 | 28.84 | 28.92 | 28.36 | 28.57 | 145,121 | -0.39(-1.35%) |
Nov 14, 2007 | 29.69 | 29.69 | 28.84 | 28.96 | 224,528 | -0.21(-0.73%) |
Nov 13, 2007 | 28.47 | 29.25 | 28.47 | 29.17 | 165,125 | +0.79(+2.79%) |
Nov 12, 2007 | 28.35 | 29.04 | 28.35 | 28.38 | 393,225 | -0.20(-0.69%) |
Nov 09, 2007 | 28.30 | 28.90 | 28.23 | 28.58 | 403,849 | -0.33(-1.15%) |
Nov 08, 2007 | 28.67 | 28.98 | 28.25 | 28.91 | 516,591 | +0.25(+0.87%) |
Nov 07, 2007 | 29.04 | 29.41 | 28.56 | 28.66 | 377,266 | -0.96(-3.24%) |
Nov 06, 2007 | 29.25 | 29.62 | 28.93 | 29.62 | 355,511 | +0.44(+1.51%) |
Nov 05, 2007 | 29.27 | 29.39 | 28.96 | 29.18 | 287,214 | -0.23(-0.79%) |
Nov 02, 2007 | 29.76 | 29.76 | 29.13 | 29.41 | 291,986 | -0.09(-0.30%) |
Nov 01, 2007 | 30.13 | 30.16 | 29.39 | 29.50 | 348,242 | -1.13(-3.69%) |
Oct 31, 2007 | 30.30 | 30.78 | 30.18 | 30.63 | 246,433 | +0.40(+1.32%) |
Oct 30, 2007 | 30.37 | 30.53 | 30.23 | 30.23 | 364,422 | -0.25(-0.82%) |
Oct 29, 2007 | 30.62 | 30.73 | 30.27 | 30.48 | 167,524 | -0.13(-0.43%) |
Oct 26, 2007 | 30.35 | 30.62 | 30.06 | 30.62 | 159,808 | +0.64(+2.13%) |
Oct 25, 2007 | 30.26 | 30.44 | 29.74 | 29.98 | 309,908 | -0.18(-0.61%) |
Oct 24, 2007 | 30.24 | 30.26 | 29.57 | 30.16 | 452,292 | -0.17(-0.57%) |
Oct 23, 2007 | 30.27 | 30.41 | 29.88 | 30.33 | 271,325 | +0.22(+0.73%) |
Oct 22, 2007 | 29.30 | 30.17 | 29.20 | 30.11 | 372,885 | +0.61(+2.07%) |
Oct 19, 2007 | 30.52 | 30.52 | 29.50 | 29.50 | 300,698 | -1.07(-3.51%) |
Oct 18, 2007 | 30.52 | 30.74 | 30.37 | 30.58 | 220,047 | -0.04(-0.13%) |
Oct 17, 2007 | 30.93 | 30.97 | 30.28 | 30.62 | 693,995 | +0.00(+0.00%) |
Oct 16, 2007 | 30.89 | 30.91 | 30.62 | 30.62 | 95,088 | -0.36(-1.17%) |
Oct 15, 2007 | 31.34 | 31.47 | 30.81 | 30.98 | 550,616 | -0.43(-1.36%) |
Oct 12, 2007 | 31.36 | 31.58 | 31.22 | 31.40 | 529,955 | +0.15(+0.48%) |
Oct 11, 2007 | 31.68 | 31.89 | 31.15 | 31.25 | 208,845 | -0.33(-1.06%) |
Oct 10, 2007 | 31.70 | 31.71 | 31.41 | 31.59 | 126,701 | -0.14(-0.46%) |
Oct 09, 2007 | 31.50 | 31.74 | 31.37 | 31.73 | 328,328 | +0.24(+0.77%) |
Oct 08, 2007 | 31.60 | 31.69 | 31.41 | 31.49 | 110,272 | -0.18(-0.57%) |
Oct 05, 2007 | 31.37 | 31.85 | 31.11 | 31.67 | 167,773 | +0.56(+1.81%) |
Oct 04, 2007 | 31.21 | 31.21 | 30.92 | 31.11 | 124,710 | +0.05(+0.17%) |
Oct 03, 2007 | 31.26 | 31.26 | 30.93 | 31.06 | 103,302 | -0.26(-0.82%) |
Oct 02, 2007 | 31.13 | 31.34 | 31.10 | 31.32 | 585,216 | +0.28(+0.89%) |