Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.14 | 30.14 | 27.48 | 29.60 | 765,384 | -0.54(-1.78%) |
Dec 28, 2007 | 30.20 | 30.25 | 29.95 | 30.14 | 701,475 | +0.38(+1.29%) |
Dec 27, 2007 | 29.66 | 29.85 | 29.52 | 29.75 | 956,959 | +0.40(+1.36%) |
Dec 26, 2007 | 29.40 | 29.45 | 29.25 | 29.35 | 455,112 | +0.11(+0.39%) |
Dec 24, 2007 | 29.17 | 29.28 | 29.11 | 29.24 | 155,129 | +0.14(+0.49%) |
Dec 21, 2007 | 29.09 | 29.16 | 28.92 | 29.09 | 885,022 | +0.01(+0.03%) |
Dec 20, 2007 | 28.93 | 29.09 | 28.80 | 29.09 | 1,135,334 | +0.38(+1.31%) |
Dec 19, 2007 | 28.90 | 28.97 | 28.47 | 28.71 | 1,280,677 | +0.20(+0.70%) |
Dec 18, 2007 | 28.84 | 28.88 | 28.20 | 28.51 | 830,213 | +0.17(+0.59%) |
Dec 17, 2007 | 28.67 | 28.67 | 28.30 | 28.34 | 1,094,227 | -0.51(-1.77%) |
Dec 14, 2007 | 28.94 | 29.13 | 28.77 | 28.85 | 927,597 | -0.50(-1.70%) |
Dec 13, 2007 | 29.53 | 29.58 | 29.03 | 29.35 | 1,425,774 | -0.45(-1.51%) |
Dec 12, 2007 | 29.99 | 30.03 | 29.49 | 29.80 | 1,467,371 | +0.65(+2.23%) |
Dec 11, 2007 | 29.68 | 29.74 | 29.06 | 29.15 | 2,175,487 | -0.70(-2.35%) |
Dec 10, 2007 | 29.85 | 30.04 | 29.73 | 29.85 | 684,381 | -0.08(-0.27%) |
Dec 07, 2007 | 30.05 | 30.12 | 29.92 | 29.94 | 641,659 | -0.20(-0.66%) |
Dec 06, 2007 | 29.78 | 30.26 | 29.77 | 30.14 | 991,949 | +0.43(+1.44%) |
Dec 05, 2007 | 29.66 | 29.89 | 29.57 | 29.71 | 1,143,042 | +0.47(+1.61%) |
Dec 04, 2007 | 29.20 | 29.34 | 29.18 | 29.24 | 1,030,365 | +0.18(+0.63%) |
Dec 03, 2007 | 29.04 | 29.11 | 28.81 | 29.05 | 960,038 | -0.19(-0.66%) |
Nov 30, 2007 | 28.96 | 29.38 | 28.96 | 29.25 | 1,876,091 | +0.32(+1.10%) |
Nov 29, 2007 | 28.78 | 29.19 | 28.76 | 28.93 | 1,468,330 | +0.07(+0.26%) |
Nov 28, 2007 | 28.37 | 28.96 | 28.31 | 28.85 | 1,544,522 | +0.22(+0.79%) |
Nov 27, 2007 | 28.39 | 28.63 | 28.20 | 28.63 | 1,773,603 | +0.16(+0.57%) |
Nov 26, 2007 | 29.12 | 29.28 | 28.42 | 28.47 | 1,164,324 | -0.63(-2.18%) |
Nov 23, 2007 | 28.96 | 29.20 | 28.80 | 29.10 | 423,303 | +0.05(+0.18%) |
Nov 21, 2007 | 29.34 | 29.45 | 29.03 | 29.05 | 1,452,934 | -0.14(-0.48%) |
Nov 20, 2007 | 28.88 | 29.37 | 28.83 | 29.18 | 1,526,425 | +0.58(+2.03%) |
Nov 19, 2007 | 28.76 | 28.86 | 28.48 | 28.60 | 1,207,271 | -0.60(-2.07%) |
Nov 16, 2007 | 28.95 | 29.21 | 28.73 | 29.21 | 2,200,689 | +1.30(+4.64%) |
Nov 15, 2007 | 28.28 | 28.38 | 27.67 | 27.91 | 2,075,900 | -0.13(-0.47%) |
Nov 14, 2007 | 28.40 | 28.50 | 27.93 | 28.04 | 1,046,269 | -0.12(-0.44%) |
Nov 13, 2007 | 27.50 | 28.22 | 27.46 | 28.17 | 1,461,009 | +0.69(+2.53%) |
Nov 12, 2007 | 27.64 | 27.91 | 27.46 | 27.47 | 1,706,623 | -1.10(-3.85%) |
Nov 09, 2007 | 28.92 | 29.05 | 28.43 | 28.57 | 1,666,788 | -0.38(-1.31%) |
Nov 08, 2007 | 29.27 | 29.41 | 28.59 | 28.95 | 2,108,534 | -0.49(-1.68%) |
Nov 07, 2007 | 29.89 | 30.06 | 29.35 | 29.45 | 2,063,218 | +0.18(+0.63%) |
Nov 06, 2007 | 29.01 | 29.28 | 28.95 | 29.26 | 610,976 | +0.26(+0.90%) |
Nov 05, 2007 | 28.98 | 29.14 | 28.76 | 29.00 | 2,401,575 | -0.32(-1.09%) |
Nov 02, 2007 | 29.20 | 29.50 | 29.00 | 29.32 | 1,455,381 | +0.29(+1.01%) |
Nov 01, 2007 | 29.47 | 29.47 | 28.99 | 29.03 | 1,260,613 | -0.84(-2.82%) |
Oct 31, 2007 | 29.47 | 29.93 | 29.38 | 29.87 | 1,195,771 | +0.34(+1.14%) |
Oct 30, 2007 | 29.81 | 29.81 | 29.51 | 29.53 | 701,020 | -0.56(-1.85%) |
Oct 29, 2007 | 29.79 | 30.13 | 29.70 | 30.09 | 1,316,976 | +0.36(+1.20%) |
Oct 26, 2007 | 29.56 | 29.73 | 29.47 | 29.73 | 905,331 | +0.60(+2.08%) |
Oct 25, 2007 | 29.06 | 29.23 | 28.85 | 29.13 | 1,251,804 | +0.02(+0.08%) |
Oct 24, 2007 | 28.82 | 29.10 | 28.61 | 29.10 | 1,390,785 | +0.13(+0.45%) |
Oct 23, 2007 | 28.86 | 29.00 | 28.71 | 28.97 | 2,185,764 | +0.15(+0.52%) |
Oct 22, 2007 | 28.96 | 28.98 | 28.57 | 28.82 | 2,446,352 | -1.30(-4.32%) |
Oct 19, 2007 | 30.45 | 30.47 | 30.07 | 30.12 | 2,051,187 | -0.47(-1.54%) |
Oct 18, 2007 | 30.53 | 30.65 | 30.31 | 30.59 | 1,047,982 | -0.07(-0.23%) |
Oct 17, 2007 | 30.88 | 30.88 | 30.44 | 30.66 | 1,135,579 | -0.26(-0.85%) |
Oct 16, 2007 | 30.87 | 30.97 | 30.75 | 30.92 | 1,451,222 | +0.08(+0.26%) |
Oct 15, 2007 | 30.98 | 31.08 | 30.66 | 30.84 | 2,219,041 | +0.21(+0.69%) |
Oct 12, 2007 | 30.61 | 30.66 | 30.40 | 30.63 | 675,573 | +0.20(+0.64%) |
Oct 11, 2007 | 30.54 | 30.80 | 30.19 | 30.43 | 1,057,035 | +0.12(+0.40%) |
Oct 10, 2007 | 30.12 | 30.42 | 30.05 | 30.31 | 931,757 | -0.03(-0.09%) |
Oct 09, 2007 | 30.00 | 30.34 | 30.00 | 30.34 | 1,071,716 | +0.58(+1.95%) |
Oct 08, 2007 | 29.84 | 29.88 | 29.63 | 29.76 | 505,272 | -0.24(-0.79%) |
Oct 05, 2007 | 29.93 | 30.11 | 29.91 | 29.99 | 908,757 | +0.13(+0.42%) |
Oct 04, 2007 | 29.55 | 29.88 | 29.41 | 29.87 | 814,064 | +0.29(+0.98%) |
Oct 03, 2007 | 29.75 | 29.83 | 29.51 | 29.58 | 5,153,294 | -0.41(-1.38%) |
Oct 02, 2007 | 30.06 | 30.13 | 29.83 | 29.99 | 736,254 | -0.65(-2.13%) |