Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.65 | 36.85 | 36.10 | 36.65 | 28,036 | +0.00(+0.00%) |
Dec 28, 2007 | 36.65 | 36.65 | 35.50 | 36.65 | 16,878 | +1.35(+3.82%) |
Dec 27, 2007 | 34.70 | 35.75 | 34.30 | 35.30 | 29,229 | +0.60(+1.73%) |
Dec 26, 2007 | 34.70 | 34.70 | 33.65 | 34.70 | 22,625 | +0.75(+2.21%) |
Dec 24, 2007 | 33.95 | 33.95 | 33.80 | 33.95 | 10,594 | +0.31(+0.92%) |
Dec 21, 2007 | 33.64 | 33.70 | 33.17 | 33.64 | 22,767 | +0.29(+0.87%) |
Dec 20, 2007 | 33.35 | 33.50 | 32.35 | 33.35 | 20,148 | +0.50(+1.52%) |
Dec 19, 2007 | 32.25 | 33.05 | 32.60 | 32.85 | 12,246 | +0.60(+1.86%) |
Dec 18, 2007 | 32.25 | 33.00 | 31.76 | 32.25 | 27,614 | +0.95(+3.04%) |
Dec 17, 2007 | 32.75 | 31.80 | 31.00 | 31.30 | 40,592 | -1.45(-4.43%) |
Dec 14, 2007 | 32.75 | 33.10 | 32.60 | 32.75 | 11,970 | -1.00(-2.96%) |
Dec 13, 2007 | 34.25 | 34.09 | 33.60 | 33.75 | 31,008 | -0.50(-1.46%) |
Dec 12, 2007 | 34.25 | 34.60 | 33.90 | 34.25 | 7,990 | +0.75(+2.24%) |
Dec 11, 2007 | 33.50 | 34.45 | 33.45 | 33.50 | 8,880 | -0.25(-0.74%) |
Dec 10, 2007 | 33.75 | 34.10 | 33.55 | 33.75 | 159,665 | -0.14(-0.41%) |
Dec 07, 2007 | 33.69 | 33.89 | 33.50 | 33.89 | 13,751 | +0.20(+0.59%) |
Dec 06, 2007 | 33.35 | 33.69 | 32.80 | 33.69 | 15,750 | +0.34(+1.02%) |
Dec 05, 2007 | 33.35 | 33.55 | 32.95 | 33.35 | 30,689 | +0.85(+2.62%) |
Dec 04, 2007 | 32.50 | 32.65 | 32.30 | 32.50 | 29,664 | -0.49(-1.49%) |
Dec 03, 2007 | 32.99 | 33.05 | 32.25 | 32.99 | 181,910 | +0.91(+2.84%) |
Nov 30, 2007 | 31.40 | 32.25 | 31.60 | 32.08 | 16,370 | +0.68(+2.17%) |
Nov 29, 2007 | 30.79 | 31.75 | 30.65 | 31.40 | 15,560 | +0.61(+1.98%) |
Nov 28, 2007 | 30.79 | 30.79 | 29.96 | 30.79 | 12,059 | +1.79(+6.17%) |
Nov 27, 2007 | 29.00 | 29.15 | 28.55 | 29.00 | 8,451 | -0.85(-2.85%) |
Nov 26, 2007 | 29.85 | 29.90 | 29.60 | 29.85 | 7,278 | +0.51(+1.74%) |
Nov 23, 2007 | 28.25 | 29.35 | 29.01 | 29.34 | 15,430 | +1.09(+3.86%) |
Nov 21, 2007 | 29.20 | 28.60 | 28.21 | 28.25 | 7,393 | -0.95(-3.25%) |
Nov 20, 2007 | 29.20 | 29.50 | 28.75 | 29.20 | 26,783 | +2.05(+7.55%) |
Nov 19, 2007 | 27.15 | 27.75 | 26.60 | 27.15 | 26,708 | -2.15(-7.34%) |
Nov 16, 2007 | 29.30 | 29.70 | 29.30 | 29.30 | 12,266 | -1.82(-5.85%) |
Nov 15, 2007 | 31.12 | 31.30 | 30.76 | 31.12 | 13,312 | -1.27(-3.92%) |
Nov 14, 2007 | 32.85 | 33.30 | 32.39 | 32.39 | 6,141 | -0.46(-1.40%) |
Nov 13, 2007 | 34.10 | 32.85 | 32.40 | 32.85 | 7,894 | -1.25(-3.67%) |
Nov 12, 2007 | 34.10 | 34.20 | 33.60 | 34.10 | 18,368 | -0.75(-2.15%) |
Nov 09, 2007 | 34.85 | 34.85 | 33.90 | 34.85 | 16,985 | +0.56(+1.63%) |
Nov 08, 2007 | 34.29 | 34.45 | 33.90 | 34.29 | 15,114 | -0.41(-1.18%) |
Nov 07, 2007 | 34.70 | 35.20 | 34.00 | 34.70 | 21,635 | +0.65(+1.91%) |
Nov 06, 2007 | 34.05 | 34.05 | 32.80 | 34.05 | 30,694 | +5.05(+17.41%) |
Nov 05, 2007 | 29.55 | 29.35 | 28.85 | 29.00 | 1,684 | -0.55(-1.86%) |
Nov 02, 2007 | 29.55 | 29.95 | 29.21 | 29.55 | 3,792 | +0.25(+0.85%) |
Nov 01, 2007 | 29.30 | 30.40 | 29.30 | 29.30 | 8,984 | -0.55(-1.84%) |
Oct 31, 2007 | 29.50 | 30.40 | 29.20 | 29.85 | 10,667 | +0.35(+1.19%) |
Oct 30, 2007 | 29.95 | 29.75 | 29.40 | 29.50 | 23,772 | -0.45(-1.50%) |
Oct 29, 2007 | 29.80 | 29.95 | 29.61 | 29.95 | 6,067 | +0.15(+0.50%) |
Oct 26, 2007 | 29.80 | 30.20 | 29.60 | 29.80 | 15,727 | +0.05(+0.17%) |
Oct 25, 2007 | 29.75 | 29.75 | 29.25 | 29.75 | 16,076 | +1.25(+4.39%) |
Oct 24, 2007 | 29.10 | 28.95 | 28.35 | 28.50 | 5,328 | -0.60(-2.06%) |
Oct 23, 2007 | 29.10 | 29.20 | 28.70 | 29.10 | 7,899 | +0.70(+2.46%) |
Oct 19, 2007 | 28.40 | 28.70 | 28.25 | 28.40 | 34,337 | +0.00(+0.00%) |
Oct 18, 2007 | 28.40 | 28.40 | 28.10 | 28.40 | 10,914 | +0.35(+1.25%) |
Oct 17, 2007 | 28.05 | 28.50 | 28.05 | 28.05 | 7,590 | +0.35(+1.26%) |
Oct 16, 2007 | 27.70 | 28.85 | 27.60 | 27.70 | 35,562 | -1.20(-4.15%) |
Oct 15, 2007 | 28.90 | 29.10 | 28.85 | 28.90 | 9,904 | +0.10(+0.35%) |
Oct 12, 2007 | 28.80 | 29.15 | 28.70 | 28.80 | 5,848 | -0.15(-0.52%) |
Oct 11, 2007 | 28.95 | 28.95 | 28.55 | 28.95 | 6,759 | +0.25(+0.87%) |
Oct 10, 2007 | 28.70 | 28.75 | 28.35 | 28.70 | 15,990 | -0.75(-2.55%) |
Oct 09, 2007 | 29.45 | 29.50 | 28.10 | 29.45 | 15,370 | +1.35(+4.80%) |
Oct 08, 2007 | 27.90 | 28.10 | 27.50 | 28.10 | 29,515 | +0.20(+0.72%) |
Oct 05, 2007 | 27.90 | 27.90 | 27.50 | 27.90 | 1,739 | +0.95(+3.53%) |
Oct 04, 2007 | 26.25 | 27.00 | 26.50 | 26.95 | 8,227 | +0.70(+2.67%) |
Oct 03, 2007 | 26.25 | 26.45 | 26.20 | 26.25 | 11,540 | +0.25(+0.96%) |
Oct 02, 2007 | 26.00 | 26.50 | 26.00 | 26.00 | 7,776 | -0.70(-2.62%) |