Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.07 | 31.32 | 30.55 | 31.26 | 172,607 | +0.36(+1.15%) |
Dec 28, 2007 | 30.70 | 31.08 | 30.44 | 30.91 | 118,539 | +0.20(+0.66%) |
Dec 27, 2007 | 29.71 | 30.74 | 29.71 | 30.70 | 157,159 | +0.68(+2.26%) |
Dec 26, 2007 | 30.90 | 30.90 | 29.70 | 30.03 | 102,776 | -0.75(-2.43%) |
Dec 24, 2007 | 30.71 | 30.89 | 30.55 | 30.77 | 63,526 | +0.19(+0.62%) |
Dec 21, 2007 | 30.19 | 31.02 | 30.15 | 30.58 | 244,173 | +0.48(+1.60%) |
Dec 20, 2007 | 29.84 | 30.41 | 29.70 | 30.10 | 267,029 | +0.73(+2.48%) |
Dec 19, 2007 | 28.96 | 29.55 | 28.79 | 29.37 | 234,242 | +0.54(+1.87%) |
Dec 18, 2007 | 28.95 | 29.12 | 28.48 | 28.83 | 170,873 | +0.16(+0.58%) |
Dec 17, 2007 | 29.44 | 29.44 | 28.46 | 28.67 | 93,476 | -0.50(-1.72%) |
Dec 14, 2007 | 28.87 | 29.25 | 28.87 | 29.17 | 48,866 | -0.18(-0.61%) |
Dec 13, 2007 | 29.79 | 29.79 | 29.19 | 29.35 | 120,273 | -0.37(-1.26%) |
Dec 12, 2007 | 29.41 | 30.01 | 29.38 | 29.72 | 313,374 | +0.65(+2.23%) |
Dec 11, 2007 | 29.30 | 29.41 | 28.91 | 29.07 | 347,737 | -0.06(-0.22%) |
Dec 10, 2007 | 29.02 | 29.33 | 28.93 | 29.14 | 302,339 | +0.25(+0.88%) |
Dec 07, 2007 | 28.59 | 28.96 | 28.48 | 28.88 | 66,048 | +0.29(+1.02%) |
Dec 06, 2007 | 29.01 | 29.01 | 28.04 | 28.59 | 163,465 | -0.21(-0.73%) |
Dec 05, 2007 | 28.99 | 29.05 | 28.72 | 28.80 | 95,052 | -0.04(-0.13%) |
Dec 04, 2007 | 28.53 | 29.08 | 28.45 | 28.84 | 134,145 | +0.30(+1.07%) |
Dec 03, 2007 | 28.95 | 28.95 | 28.36 | 28.53 | 160,470 | -0.22(-0.77%) |
Nov 30, 2007 | 28.98 | 29.28 | 28.43 | 28.76 | 691,752 | -0.05(-0.18%) |
Nov 29, 2007 | 28.84 | 29.18 | 28.71 | 28.81 | 161,179 | -0.39(-1.33%) |
Nov 28, 2007 | 27.56 | 29.50 | 27.56 | 29.19 | 433,647 | +1.63(+5.91%) |
Nov 27, 2007 | 27.23 | 27.57 | 27.11 | 27.56 | 374,929 | +0.28(+1.02%) |
Nov 26, 2007 | 27.55 | 27.55 | 27.18 | 27.28 | 458,869 | +0.60(+2.23%) |
Nov 23, 2007 | 26.09 | 26.90 | 26.01 | 26.69 | 98,244 | +0.90(+3.49%) |
Nov 21, 2007 | 26.11 | 26.49 | 25.42 | 25.79 | 183,878 | -0.76(-2.87%) |
Nov 20, 2007 | 26.23 | 27.11 | 26.18 | 26.55 | 192,942 | +0.83(+3.23%) |
Nov 19, 2007 | 25.67 | 26.12 | 25.27 | 25.72 | 230,317 | -0.32(-1.24%) |
Nov 16, 2007 | 26.62 | 26.81 | 25.97 | 26.04 | 166,933 | -0.38(-1.44%) |
Nov 15, 2007 | 27.17 | 27.17 | 26.26 | 26.42 | 181,151 | -0.60(-2.23%) |
Nov 14, 2007 | 27.30 | 27.53 | 26.94 | 27.02 | 143,445 | -0.44(-1.59%) |
Nov 13, 2007 | 26.66 | 27.60 | 26.66 | 27.46 | 156,529 | +0.74(+2.78%) |
Nov 12, 2007 | 27.66 | 27.86 | 26.49 | 26.72 | 141,239 | -0.63(-2.30%) |
Nov 09, 2007 | 27.28 | 27.82 | 26.92 | 27.35 | 323,777 | -0.21(-0.76%) |
Nov 08, 2007 | 28.00 | 28.33 | 27.10 | 27.56 | 267,660 | -0.30(-1.09%) |
Nov 07, 2007 | 28.29 | 28.74 | 27.86 | 27.86 | 371,067 | -1.00(-3.47%) |
Nov 06, 2007 | 28.28 | 28.93 | 28.17 | 28.86 | 268,133 | +0.47(+1.65%) |
Nov 05, 2007 | 28.04 | 29.26 | 28.04 | 28.40 | 198,459 | -0.18(-0.64%) |
Nov 02, 2007 | 29.12 | 29.29 | 28.41 | 28.58 | 169,455 | -0.54(-1.85%) |
Nov 01, 2007 | 29.69 | 29.77 | 29.12 | 29.12 | 234,715 | -0.27(-0.91%) |
Oct 31, 2007 | 30.26 | 30.41 | 29.19 | 29.38 | 296,980 | -0.29(-0.96%) |
Oct 30, 2007 | 30.96 | 31.08 | 29.48 | 29.67 | 541,941 | -0.03(-0.09%) |
Oct 29, 2007 | 29.75 | 31.24 | 29.44 | 29.70 | 463,440 | +1.19(+4.18%) |
Oct 26, 2007 | 28.55 | 28.77 | 27.76 | 28.50 | 220,528 | +0.01(+0.02%) |
Oct 25, 2007 | 27.98 | 28.55 | 27.91 | 28.50 | 268,606 | +0.44(+1.58%) |
Oct 24, 2007 | 28.34 | 28.41 | 27.79 | 28.05 | 162,361 | -0.27(-0.96%) |
Oct 23, 2007 | 28.14 | 28.39 | 27.93 | 28.33 | 167,406 | +0.32(+1.16%) |
Oct 22, 2007 | 27.53 | 28.12 | 27.47 | 28.00 | 78,501 | +0.48(+1.73%) |
Oct 19, 2007 | 28.36 | 28.42 | 27.45 | 27.53 | 120,746 | -0.79(-2.80%) |
Oct 18, 2007 | 28.58 | 28.69 | 28.18 | 28.32 | 65,732 | -0.32(-1.11%) |
Oct 17, 2007 | 28.20 | 28.67 | 27.93 | 28.64 | 109,397 | +0.92(+3.32%) |
Oct 16, 2007 | 28.55 | 28.67 | 27.67 | 27.72 | 100,569 | -0.83(-2.91%) |
Oct 15, 2007 | 28.88 | 28.88 | 28.02 | 28.55 | 97,574 | -0.33(-1.14%) |
Oct 12, 2007 | 28.90 | 28.90 | 28.61 | 28.88 | 56,274 | +0.50(+1.77%) |
Oct 11, 2007 | 28.96 | 28.99 | 28.27 | 28.38 | 124,372 | -0.44(-1.52%) |
Oct 10, 2007 | 28.23 | 28.83 | 28.20 | 28.81 | 164,883 | +0.77(+2.76%) |
Oct 09, 2007 | 28.38 | 28.38 | 27.85 | 28.04 | 283,423 | +0.07(+0.25%) |
Oct 08, 2007 | 27.69 | 28.07 | 27.67 | 27.97 | 68,412 | +0.29(+1.03%) |
Oct 05, 2007 | 27.82 | 28.05 | 27.53 | 27.68 | 142,027 | -0.04(-0.14%) |
Oct 04, 2007 | 27.56 | 27.88 | 27.53 | 27.72 | 293,197 | +0.04(+0.14%) |
Oct 03, 2007 | 28.30 | 28.30 | 27.34 | 27.68 | 91,269 | -0.37(-1.33%) |
Oct 02, 2007 | 28.39 | 28.39 | 27.75 | 28.06 | 74,402 | +0.13(+0.45%) |