Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.96 | 31.31 | 30.01 | 30.90 | 147,528 | -0.12(-0.39%) |
Dec 28, 2007 | 33.00 | 33.00 | 30.78 | 31.02 | 174,319 | -1.54(-4.73%) |
Dec 27, 2007 | 32.49 | 32.88 | 32.00 | 32.56 | 282,428 | +0.11(+0.34%) |
Dec 26, 2007 | 32.41 | 32.56 | 31.69 | 32.45 | 181,122 | +0.10(+0.31%) |
Dec 24, 2007 | 32.00 | 32.38 | 31.69 | 32.35 | 89,014 | +0.60(+1.89%) |
Dec 21, 2007 | 31.30 | 32.00 | 31.00 | 31.75 | 458,892 | +0.91(+2.95%) |
Dec 20, 2007 | 29.30 | 30.86 | 28.94 | 30.84 | 316,028 | +1.90(+6.57%) |
Dec 19, 2007 | 27.97 | 29.45 | 27.97 | 28.94 | 182,363 | +0.94(+3.36%) |
Dec 18, 2007 | 28.00 | 28.17 | 27.40 | 28.00 | 339,650 | +0.07(+0.25%) |
Dec 17, 2007 | 28.65 | 28.88 | 27.90 | 27.93 | 503,584 | -0.79(-2.75%) |
Dec 14, 2007 | 28.98 | 29.28 | 28.58 | 28.72 | 189,758 | -0.48(-1.64%) |
Dec 13, 2007 | 29.52 | 30.15 | 28.50 | 29.20 | 268,145 | -0.46(-1.55%) |
Dec 12, 2007 | 29.81 | 30.76 | 29.22 | 29.66 | 139,277 | +0.78(+2.70%) |
Dec 11, 2007 | 29.93 | 30.93 | 28.83 | 28.88 | 393,691 | -0.89(-2.99%) |
Dec 10, 2007 | 29.18 | 29.89 | 29.18 | 29.77 | 298,848 | +0.68(+2.34%) |
Dec 07, 2007 | 28.70 | 29.09 | 28.31 | 29.09 | 206,511 | +0.32(+1.11%) |
Dec 06, 2007 | 28.40 | 28.80 | 28.17 | 28.77 | 307,790 | +0.29(+1.02%) |
Dec 05, 2007 | 28.44 | 28.79 | 28.23 | 28.48 | 208,464 | +0.47(+1.68%) |
Dec 04, 2007 | 27.85 | 28.32 | 27.57 | 28.01 | 343,692 | -0.14(-0.50%) |
Dec 03, 2007 | 27.65 | 28.39 | 27.55 | 28.15 | 313,400 | +0.35(+1.26%) |
Nov 30, 2007 | 29.24 | 29.24 | 27.79 | 27.80 | 318,044 | -0.97(-3.37%) |
Nov 29, 2007 | 28.25 | 29.10 | 27.83 | 28.77 | 342,985 | +0.44(+1.55%) |
Nov 28, 2007 | 27.95 | 28.51 | 27.72 | 28.33 | 293,091 | +0.71(+2.57%) |
Nov 27, 2007 | 27.60 | 27.79 | 27.13 | 27.62 | 555,016 | +0.14(+0.51%) |
Nov 26, 2007 | 27.23 | 28.11 | 26.89 | 27.48 | 181,256 | +0.21(+0.77%) |
Nov 23, 2007 | 26.64 | 27.51 | 26.41 | 27.27 | 127,368 | +0.93(+3.53%) |
Nov 21, 2007 | 26.50 | 27.45 | 26.14 | 26.34 | 482,464 | -0.45(-1.68%) |
Nov 20, 2007 | 27.49 | 28.37 | 25.87 | 26.79 | 767,426 | -0.56(-2.05%) |
Nov 19, 2007 | 28.20 | 28.43 | 27.29 | 27.35 | 442,796 | -1.16(-4.07%) |
Nov 16, 2007 | 29.73 | 29.98 | 28.11 | 28.51 | 300,052 | -1.10(-3.71%) |
Nov 15, 2007 | 29.84 | 30.46 | 29.03 | 29.61 | 298,474 | -0.43(-1.43%) |
Nov 14, 2007 | 29.33 | 31.20 | 29.33 | 30.04 | 720,324 | +0.93(+3.19%) |
Nov 13, 2007 | 30.56 | 31.23 | 27.38 | 29.11 | 862,199 | -0.38(-1.29%) |
Nov 12, 2007 | 31.77 | 32.00 | 29.15 | 29.49 | 236,621 | -2.28(-7.18%) |
Nov 09, 2007 | 32.01 | 32.60 | 31.01 | 31.77 | 292,581 | -0.75(-2.31%) |
Nov 08, 2007 | 33.94 | 35.55 | 30.87 | 32.52 | 393,334 | -1.20(-3.56%) |
Nov 07, 2007 | 35.85 | 36.00 | 33.72 | 33.72 | 290,199 | -2.24(-6.23%) |
Nov 06, 2007 | 34.90 | 36.19 | 33.80 | 35.96 | 467,580 | +1.26(+3.63%) |
Nov 05, 2007 | 32.02 | 35.28 | 32.00 | 34.70 | 443,444 | +2.18(+6.70%) |
Nov 02, 2007 | 32.58 | 33.34 | 32.00 | 32.52 | 172,320 | +0.28(+0.87%) |
Nov 01, 2007 | 32.38 | 32.69 | 31.54 | 32.24 | 185,262 | -0.56(-1.71%) |
Oct 31, 2007 | 31.81 | 33.23 | 31.19 | 32.80 | 258,748 | +1.18(+3.73%) |
Oct 30, 2007 | 30.99 | 32.20 | 30.69 | 31.62 | 190,902 | +0.42(+1.35%) |
Oct 29, 2007 | 31.01 | 31.29 | 30.75 | 31.20 | 162,018 | +0.41(+1.33%) |
Oct 26, 2007 | 30.88 | 31.25 | 30.25 | 30.79 | 217,829 | +0.31(+1.02%) |
Oct 25, 2007 | 31.14 | 31.22 | 29.66 | 30.48 | 207,182 | -0.52(-1.68%) |
Oct 24, 2007 | 31.24 | 31.85 | 30.75 | 31.00 | 317,528 | -0.16(-0.51%) |
Oct 23, 2007 | 31.03 | 31.85 | 30.90 | 31.16 | 485,952 | +0.63(+2.06%) |
Oct 22, 2007 | 29.99 | 30.59 | 29.69 | 30.53 | 428,300 | -0.35(-1.13%) |
Oct 19, 2007 | 32.39 | 32.39 | 30.74 | 30.88 | 286,036 | -1.62(-4.98%) |
Oct 18, 2007 | 32.32 | 33.24 | 32.32 | 32.50 | 228,797 | -0.12(-0.37%) |
Oct 17, 2007 | 32.75 | 33.85 | 31.93 | 32.62 | 569,947 | +0.11(+0.34%) |
Oct 16, 2007 | 34.25 | 34.50 | 31.21 | 32.51 | 829,742 | -1.79(-5.22%) |
Oct 15, 2007 | 34.68 | 35.01 | 33.99 | 34.30 | 682,235 | -0.23(-0.67%) |
Oct 12, 2007 | 34.76 | 35.41 | 34.05 | 34.53 | 495,054 | -0.17(-0.49%) |
Oct 11, 2007 | 34.55 | 34.72 | 33.84 | 34.70 | 455,404 | +0.52(+1.52%) |
Oct 10, 2007 | 33.66 | 34.49 | 33.09 | 34.18 | 222,806 | +0.51(+1.51%) |
Oct 09, 2007 | 33.27 | 33.87 | 32.20 | 33.67 | 191,108 | +0.41(+1.23%) |
Oct 08, 2007 | 32.50 | 33.84 | 32.38 | 33.26 | 479,445 | +0.76(+2.34%) |
Oct 05, 2007 | 32.45 | 32.97 | 31.90 | 32.50 | 200,962 | +0.40(+1.25%) |
Oct 04, 2007 | 32.15 | 32.54 | 31.15 | 32.10 | 248,476 | -0.05(-0.16%) |
Oct 03, 2007 | 32.87 | 32.89 | 31.90 | 32.15 | 188,877 | -0.74(-2.25%) |
Oct 02, 2007 | 32.49 | 32.99 | 32.32 | 32.89 | 221,821 | +0.70(+2.17%) |