Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.20 | 28.46 | 27.98 | 28.26 | 472,992 | -0.08(-0.28%) |
Dec 28, 2007 | 28.84 | 28.90 | 28.34 | 28.34 | 1,076,160 | -0.19(-0.65%) |
Dec 27, 2007 | 29.09 | 29.22 | 28.42 | 28.53 | 606,078 | -0.88(-2.99%) |
Dec 26, 2007 | 29.27 | 29.58 | 29.17 | 29.41 | 435,903 | -0.06(-0.19%) |
Dec 24, 2007 | 29.17 | 29.49 | 29.17 | 29.47 | 159,500 | +0.39(+1.33%) |
Dec 21, 2007 | 28.83 | 29.11 | 28.68 | 29.08 | 322,221 | +0.61(+2.13%) |
Dec 20, 2007 | 28.28 | 28.47 | 27.73 | 28.47 | 404,448 | +0.50(+1.79%) |
Dec 19, 2007 | 27.89 | 28.08 | 27.71 | 27.97 | 536,705 | +0.03(+0.12%) |
Dec 18, 2007 | 27.76 | 27.95 | 27.22 | 27.94 | 583,763 | +0.50(+1.84%) |
Dec 17, 2007 | 27.75 | 27.94 | 27.44 | 27.44 | 281,603 | -0.53(-1.90%) |
Dec 14, 2007 | 28.15 | 28.58 | 27.94 | 27.97 | 341,787 | -0.63(-2.22%) |
Dec 13, 2007 | 28.49 | 28.67 | 28.23 | 28.60 | 266,743 | -0.08(-0.27%) |
Dec 12, 2007 | 29.37 | 29.44 | 28.36 | 28.68 | 535,219 | +0.10(+0.35%) |
Dec 11, 2007 | 29.54 | 29.70 | 28.38 | 28.58 | 306,373 | -1.08(-3.64%) |
Dec 10, 2007 | 29.32 | 29.69 | 29.28 | 29.66 | 221,173 | +0.37(+1.25%) |
Dec 07, 2007 | 29.52 | 29.52 | 29.17 | 29.29 | 313,305 | -0.00(-0.01%) |
Dec 06, 2007 | 28.54 | 29.34 | 28.54 | 29.29 | 881,713 | +0.79(+2.76%) |
Dec 05, 2007 | 28.42 | 28.59 | 28.24 | 28.51 | 209,778 | +0.47(+1.67%) |
Dec 04, 2007 | 28.17 | 28.24 | 27.90 | 28.04 | 864,376 | -0.25(-0.90%) |
Dec 03, 2007 | 28.78 | 28.78 | 28.29 | 28.29 | 205,555 | -0.29(-1.03%) |
Nov 30, 2007 | 29.07 | 29.15 | 28.55 | 28.59 | 158,262 | +0.02(+0.09%) |
Nov 29, 2007 | 28.34 | 28.78 | 28.34 | 28.56 | 244,378 | -0.06(-0.20%) |
Nov 28, 2007 | 28.15 | 28.72 | 28.00 | 28.62 | 196,441 | +0.89(+3.20%) |
Nov 27, 2007 | 27.68 | 27.85 | 27.41 | 27.73 | 243,214 | +0.40(+1.45%) |
Nov 26, 2007 | 28.46 | 28.46 | 27.32 | 27.33 | 252,588 | -0.89(-3.15%) |
Nov 23, 2007 | 27.56 | 28.44 | 27.56 | 28.22 | 64,429 | +0.59(+2.13%) |
Nov 21, 2007 | 27.78 | 28.04 | 27.54 | 27.63 | 204,081 | -0.43(-1.53%) |
Nov 20, 2007 | 28.23 | 28.30 | 27.42 | 28.06 | 254,495 | +0.08(+0.30%) |
Nov 19, 2007 | 28.44 | 28.46 | 27.87 | 27.98 | 271,847 | -0.50(-1.76%) |
Nov 16, 2007 | 28.74 | 28.97 | 28.32 | 28.48 | 191,671 | -0.24(-0.83%) |
Nov 15, 2007 | 28.98 | 29.07 | 28.51 | 28.72 | 144,392 | -0.39(-1.35%) |
Nov 14, 2007 | 29.84 | 29.84 | 28.99 | 29.11 | 223,400 | -0.21(-0.73%) |
Nov 13, 2007 | 28.62 | 29.40 | 28.62 | 29.32 | 164,295 | +0.80(+2.79%) |
Nov 12, 2007 | 28.49 | 29.19 | 28.49 | 28.53 | 391,250 | -0.20(-0.69%) |
Nov 09, 2007 | 28.44 | 29.05 | 28.38 | 28.72 | 401,821 | -0.34(-1.15%) |
Nov 08, 2007 | 28.82 | 29.13 | 28.39 | 29.06 | 513,996 | +0.25(+0.87%) |
Nov 07, 2007 | 29.18 | 29.56 | 28.71 | 28.81 | 375,372 | -0.96(-3.24%) |
Nov 06, 2007 | 29.40 | 29.77 | 29.08 | 29.77 | 353,725 | +0.44(+1.51%) |
Nov 05, 2007 | 29.41 | 29.54 | 29.11 | 29.33 | 285,771 | -0.23(-0.79%) |
Nov 02, 2007 | 29.91 | 29.91 | 29.27 | 29.56 | 290,519 | -0.09(-0.30%) |
Nov 01, 2007 | 30.29 | 30.31 | 29.54 | 29.65 | 346,493 | -1.13(-3.69%) |
Oct 31, 2007 | 30.46 | 30.94 | 30.33 | 30.79 | 245,195 | +0.40(+1.32%) |
Oct 30, 2007 | 30.53 | 30.68 | 30.39 | 30.39 | 362,592 | -0.25(-0.82%) |
Oct 29, 2007 | 30.77 | 30.89 | 30.43 | 30.64 | 166,683 | -0.13(-0.43%) |
Oct 26, 2007 | 30.50 | 30.77 | 30.21 | 30.77 | 159,005 | +0.64(+2.13%) |
Oct 25, 2007 | 30.42 | 30.59 | 29.89 | 30.13 | 308,352 | -0.19(-0.61%) |
Oct 24, 2007 | 30.39 | 30.41 | 29.72 | 30.31 | 450,020 | -0.17(-0.57%) |
Oct 23, 2007 | 30.42 | 30.56 | 30.04 | 30.49 | 269,962 | +0.22(+0.73%) |
Oct 22, 2007 | 29.45 | 30.32 | 29.35 | 30.27 | 371,013 | +0.61(+2.07%) |
Oct 19, 2007 | 30.67 | 30.67 | 29.65 | 29.65 | 299,188 | -1.08(-3.51%) |
Oct 18, 2007 | 30.67 | 30.90 | 30.52 | 30.73 | 218,942 | -0.04(-0.13%) |
Oct 17, 2007 | 31.09 | 31.13 | 30.43 | 30.77 | 690,510 | +0.00(+0.00%) |
Oct 16, 2007 | 31.05 | 31.07 | 30.77 | 30.77 | 94,610 | -0.36(-1.17%) |
Oct 15, 2007 | 31.49 | 31.63 | 30.97 | 31.13 | 547,851 | -0.43(-1.36%) |
Oct 12, 2007 | 31.52 | 31.74 | 31.38 | 31.56 | 527,294 | +0.15(+0.48%) |
Oct 11, 2007 | 31.84 | 32.05 | 31.30 | 31.41 | 207,797 | -0.34(-1.06%) |
Oct 10, 2007 | 31.86 | 31.87 | 31.57 | 31.75 | 126,065 | -0.15(-0.46%) |
Oct 09, 2007 | 31.66 | 31.90 | 31.53 | 31.89 | 326,679 | +0.24(+0.77%) |
Oct 08, 2007 | 31.76 | 31.85 | 31.57 | 31.65 | 109,718 | -0.18(-0.57%) |
Oct 05, 2007 | 31.53 | 32.01 | 31.27 | 31.83 | 166,931 | +0.57(+1.81%) |
Oct 04, 2007 | 31.36 | 31.36 | 31.07 | 31.27 | 124,083 | +0.05(+0.17%) |
Oct 03, 2007 | 31.42 | 31.42 | 31.09 | 31.21 | 102,783 | -0.26(-0.82%) |
Oct 02, 2007 | 31.29 | 31.50 | 31.26 | 31.47 | 582,277 | +0.28(+0.89%) |