Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.26 | 30.93 | 30.22 | 30.50 | 999,959 | +0.14(+0.46%) |
Dec 28, 2007 | 31.06 | 31.09 | 30.24 | 30.36 | 1,153,615 | -0.36(-1.18%) |
Dec 27, 2007 | 31.51 | 31.78 | 30.71 | 30.72 | 1,557,132 | -0.89(-2.81%) |
Dec 26, 2007 | 31.90 | 31.92 | 31.49 | 31.61 | 1,039,117 | -0.40(-1.24%) |
Dec 24, 2007 | 31.54 | 32.14 | 31.54 | 32.00 | 527,226 | +0.24(+0.76%) |
Dec 21, 2007 | 31.70 | 32.02 | 31.36 | 31.76 | 2,135,856 | +0.50(+1.61%) |
Dec 20, 2007 | 31.69 | 31.69 | 30.75 | 31.26 | 1,472,095 | +0.05(+0.15%) |
Dec 19, 2007 | 31.09 | 31.63 | 30.79 | 31.21 | 1,272,135 | +0.11(+0.37%) |
Dec 18, 2007 | 30.91 | 31.65 | 30.51 | 31.10 | 1,731,167 | +0.34(+1.09%) |
Dec 17, 2007 | 30.78 | 31.32 | 30.72 | 30.76 | 2,192,915 | -0.23(-0.74%) |
Dec 14, 2007 | 30.51 | 31.43 | 30.48 | 30.99 | 2,187,373 | +0.39(+1.27%) |
Dec 13, 2007 | 29.96 | 30.63 | 29.65 | 30.60 | 1,299,893 | +0.56(+1.88%) |
Dec 12, 2007 | 30.66 | 30.85 | 29.50 | 30.04 | 1,676,077 | +0.23(+0.77%) |
Dec 11, 2007 | 31.50 | 31.51 | 29.70 | 29.81 | 1,442,615 | -1.50(-4.80%) |
Dec 10, 2007 | 31.05 | 31.88 | 30.85 | 31.31 | 1,118,477 | +0.41(+1.33%) |
Dec 07, 2007 | 30.22 | 31.15 | 30.18 | 30.90 | 1,910,582 | +0.73(+2.43%) |
Dec 06, 2007 | 29.49 | 30.31 | 29.42 | 30.17 | 1,575,203 | +0.52(+1.77%) |
Dec 05, 2007 | 29.42 | 29.69 | 29.11 | 29.65 | 1,693,017 | +0.54(+1.85%) |
Dec 04, 2007 | 28.43 | 29.31 | 28.22 | 29.11 | 1,928,896 | +0.38(+1.31%) |
Dec 03, 2007 | 29.28 | 29.32 | 28.64 | 28.73 | 1,547,286 | -0.66(-2.24%) |
Nov 30, 2007 | 29.46 | 29.67 | 28.97 | 29.39 | 2,228,449 | +0.54(+1.89%) |
Nov 29, 2007 | 28.71 | 28.89 | 28.26 | 28.85 | 1,592,510 | +0.07(+0.26%) |
Nov 28, 2007 | 27.84 | 28.91 | 27.84 | 28.77 | 2,484,764 | +0.93(+3.35%) |
Nov 27, 2007 | 27.66 | 28.01 | 27.36 | 27.84 | 2,049,052 | +0.33(+1.20%) |
Nov 26, 2007 | 28.59 | 28.59 | 27.46 | 27.51 | 2,095,022 | -1.03(-3.62%) |
Nov 23, 2007 | 28.10 | 28.76 | 28.08 | 28.54 | 453,592 | +0.56(+1.99%) |
Nov 21, 2007 | 28.89 | 28.93 | 26.81 | 27.99 | 3,667,806 | -1.28(-4.36%) |
Nov 20, 2007 | 30.94 | 31.25 | 28.81 | 29.26 | 2,698,683 | -1.19(-3.90%) |
Nov 19, 2007 | 30.77 | 31.22 | 30.20 | 30.45 | 1,633,792 | -0.62(-2.01%) |
Nov 16, 2007 | 31.18 | 31.50 | 30.57 | 31.08 | 1,472,542 | -0.03(-0.09%) |
Nov 15, 2007 | 31.65 | 31.67 | 30.58 | 31.10 | 1,413,581 | -0.60(-1.89%) |
Nov 14, 2007 | 31.61 | 32.48 | 31.56 | 31.70 | 1,442,171 | +0.20(+0.64%) |
Nov 13, 2007 | 30.31 | 31.55 | 30.31 | 31.50 | 1,302,358 | +1.38(+4.57%) |
Nov 12, 2007 | 29.99 | 30.61 | 29.89 | 30.12 | 2,022,765 | +0.05(+0.16%) |
Nov 09, 2007 | 30.33 | 30.65 | 29.36 | 30.08 | 3,018,488 | -0.71(-2.31%) |
Nov 08, 2007 | 30.83 | 30.98 | 29.97 | 30.79 | 3,563,292 | +0.26(+0.86%) |
Nov 07, 2007 | 31.64 | 31.69 | 30.46 | 30.53 | 2,374,530 | -1.44(-4.52%) |
Nov 06, 2007 | 32.35 | 32.43 | 31.42 | 31.97 | 1,902,392 | +0.01(+0.04%) |
Nov 05, 2007 | 31.60 | 32.15 | 31.36 | 31.96 | 1,557,973 | -0.17(-0.52%) |
Nov 02, 2007 | 32.58 | 32.69 | 31.63 | 32.12 | 1,602,674 | -0.38(-1.16%) |
Nov 01, 2007 | 33.27 | 33.32 | 32.41 | 32.50 | 1,677,864 | -1.10(-3.28%) |
Oct 31, 2007 | 32.56 | 33.60 | 32.38 | 33.60 | 2,810,188 | +1.32(+4.08%) |
Oct 30, 2007 | 31.14 | 32.67 | 31.07 | 32.29 | 2,047,116 | +1.00(+3.20%) |
Oct 29, 2007 | 31.73 | 31.73 | 31.11 | 31.28 | 1,397,798 | -0.28(-0.89%) |
Oct 26, 2007 | 30.82 | 31.57 | 30.82 | 31.57 | 1,250,395 | +0.87(+2.84%) |
Oct 25, 2007 | 29.95 | 30.73 | 29.89 | 30.69 | 2,256,012 | +0.70(+2.33%) |
Oct 24, 2007 | 29.59 | 30.08 | 28.83 | 29.99 | 2,293,235 | +0.17(+0.59%) |
Oct 23, 2007 | 29.40 | 29.87 | 29.14 | 29.82 | 1,515,572 | +0.83(+2.85%) |
Oct 22, 2007 | 28.38 | 29.07 | 28.19 | 28.99 | 1,417,750 | +0.34(+1.17%) |
Oct 19, 2007 | 29.36 | 29.44 | 28.66 | 28.66 | 1,937,085 | -0.78(-2.65%) |
Oct 18, 2007 | 28.48 | 29.73 | 28.37 | 29.44 | 1,870,530 | +0.68(+2.38%) |
Oct 17, 2007 | 28.47 | 28.80 | 28.21 | 28.75 | 1,984,135 | +0.56(+1.98%) |
Oct 16, 2007 | 28.97 | 29.09 | 28.12 | 28.19 | 2,295,320 | -0.75(-2.58%) |
Oct 15, 2007 | 29.48 | 29.54 | 28.60 | 28.94 | 1,290,149 | -0.41(-1.40%) |
Oct 12, 2007 | 29.22 | 29.46 | 28.87 | 29.35 | 1,235,208 | +0.21(+0.74%) |
Oct 11, 2007 | 28.95 | 29.81 | 28.93 | 29.14 | 1,845,517 | +0.38(+1.33%) |
Oct 10, 2007 | 29.34 | 29.40 | 28.62 | 28.75 | 1,126,219 | -0.59(-2.01%) |
Oct 09, 2007 | 28.48 | 29.36 | 28.41 | 29.34 | 1,248,906 | +0.95(+3.36%) |
Oct 08, 2007 | 28.67 | 28.67 | 28.32 | 28.39 | 664,505 | -0.28(-0.96%) |
Oct 05, 2007 | 28.13 | 28.67 | 28.07 | 28.67 | 1,135,153 | +0.83(+2.99%) |
Oct 04, 2007 | 28.09 | 28.23 | 27.74 | 27.83 | 1,126,666 | -0.09(-0.31%) |
Oct 03, 2007 | 27.35 | 28.21 | 27.34 | 27.92 | 1,385,589 | +0.54(+1.96%) |
Oct 02, 2007 | 26.85 | 27.44 | 26.72 | 27.38 | 1,031,821 | +0.52(+1.95%) |