Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.82 | 30.28 | 29.50 | 29.73 | 280,659 | -0.22(-0.75%) |
Dec 28, 2007 | 30.41 | 30.77 | 29.85 | 29.95 | 105,790 | -0.05(-0.15%) |
Dec 27, 2007 | 31.07 | 31.07 | 29.93 | 30.00 | 191,336 | -1.04(-3.35%) |
Dec 26, 2007 | 30.38 | 31.28 | 30.21 | 31.04 | 277,265 | +0.40(+1.32%) |
Dec 24, 2007 | 30.61 | 31.00 | 30.43 | 30.64 | 127,881 | +0.02(+0.08%) |
Dec 21, 2007 | 30.42 | 30.61 | 29.76 | 30.61 | 901,266 | +0.43(+1.44%) |
Dec 20, 2007 | 30.23 | 30.23 | 29.50 | 30.18 | 3,464,561 | +0.24(+0.80%) |
Dec 19, 2007 | 29.43 | 30.07 | 29.17 | 29.94 | 426,121 | +0.52(+1.76%) |
Dec 18, 2007 | 28.61 | 29.66 | 28.54 | 29.42 | 542,120 | +1.20(+4.26%) |
Dec 17, 2007 | 28.40 | 28.74 | 28.08 | 28.22 | 261,817 | -0.41(-1.43%) |
Dec 14, 2007 | 28.81 | 29.23 | 28.39 | 28.63 | 273,618 | -0.60(-2.07%) |
Dec 13, 2007 | 28.16 | 29.38 | 28.16 | 29.23 | 592,216 | +1.45(+5.22%) |
Dec 12, 2007 | 28.37 | 28.44 | 27.09 | 27.78 | 156,972 | +0.17(+0.62%) |
Dec 11, 2007 | 29.22 | 29.43 | 27.47 | 27.61 | 384,045 | -1.52(-5.21%) |
Dec 10, 2007 | 28.60 | 29.31 | 28.33 | 29.13 | 225,905 | +0.51(+1.79%) |
Dec 07, 2007 | 29.17 | 29.17 | 28.47 | 28.62 | 268,618 | -0.53(-1.81%) |
Dec 06, 2007 | 28.78 | 29.33 | 28.30 | 29.15 | 390,772 | +0.25(+0.86%) |
Dec 05, 2007 | 29.04 | 29.28 | 28.45 | 28.90 | 147,787 | +0.29(+1.03%) |
Dec 04, 2007 | 28.60 | 28.77 | 28.29 | 28.61 | 258,521 | -0.19(-0.65%) |
Dec 03, 2007 | 29.26 | 29.66 | 28.60 | 28.79 | 346,923 | -0.36(-1.25%) |
Nov 30, 2007 | 30.30 | 30.54 | 29.09 | 29.16 | 430,659 | -0.70(-2.34%) |
Nov 29, 2007 | 30.57 | 30.68 | 29.71 | 29.85 | 138,233 | -0.84(-2.75%) |
Nov 28, 2007 | 29.66 | 30.71 | 29.32 | 30.70 | 245,017 | +1.42(+4.84%) |
Nov 27, 2007 | 29.10 | 29.76 | 28.88 | 29.28 | 257,680 | +0.21(+0.72%) |
Nov 26, 2007 | 30.68 | 30.68 | 29.02 | 29.07 | 241,110 | -1.64(-5.33%) |
Nov 23, 2007 | 30.03 | 31.13 | 30.03 | 30.71 | 80,925 | +0.97(+3.26%) |
Nov 21, 2007 | 30.13 | 30.36 | 29.57 | 29.74 | 264,286 | -0.51(-1.69%) |
Nov 20, 2007 | 29.99 | 30.34 | 29.20 | 30.25 | 271,500 | +0.15(+0.49%) |
Nov 19, 2007 | 30.77 | 30.85 | 29.33 | 30.10 | 158,201 | -0.95(-3.07%) |
Nov 16, 2007 | 31.05 | 31.29 | 30.23 | 31.05 | 204,675 | +0.07(+0.22%) |
Nov 15, 2007 | 31.87 | 32.00 | 30.72 | 30.98 | 138,885 | -0.97(-3.03%) |
Nov 14, 2007 | 32.53 | 32.53 | 31.64 | 31.95 | 126,974 | -0.43(-1.32%) |
Nov 13, 2007 | 31.67 | 32.45 | 31.64 | 32.38 | 168,224 | +0.94(+2.98%) |
Nov 12, 2007 | 31.33 | 32.36 | 31.09 | 31.44 | 156,550 | +0.14(+0.45%) |
Nov 09, 2007 | 30.66 | 31.72 | 30.34 | 31.30 | 155,206 | +0.50(+1.61%) |
Nov 08, 2007 | 30.38 | 30.91 | 29.57 | 30.81 | 332,611 | +0.75(+2.50%) |
Nov 07, 2007 | 31.16 | 31.43 | 30.05 | 30.05 | 346,280 | -1.43(-4.55%) |
Nov 06, 2007 | 30.77 | 31.56 | 30.45 | 31.49 | 180,367 | +0.77(+2.50%) |
Nov 05, 2007 | 30.81 | 31.03 | 30.43 | 30.72 | 372,559 | -0.52(-1.66%) |
Nov 02, 2007 | 31.30 | 31.51 | 30.99 | 31.24 | 213,004 | +0.30(+0.98%) |
Nov 01, 2007 | 32.16 | 32.26 | 30.84 | 30.94 | 368,972 | -1.61(-4.95%) |
Oct 31, 2007 | 32.60 | 33.26 | 32.28 | 32.55 | 295,486 | -0.02(-0.05%) |
Oct 30, 2007 | 32.72 | 32.90 | 32.28 | 32.57 | 495,373 | -0.23(-0.71%) |
Oct 29, 2007 | 32.86 | 33.33 | 32.40 | 32.80 | 247,334 | -0.20(-0.61%) |
Oct 26, 2007 | 32.90 | 33.13 | 32.57 | 33.00 | 239,794 | +0.26(+0.78%) |
Oct 25, 2007 | 33.71 | 33.71 | 32.63 | 32.74 | 307,854 | -0.99(-2.94%) |
Oct 24, 2007 | 33.41 | 34.00 | 32.84 | 33.74 | 238,621 | +0.33(+0.97%) |
Oct 23, 2007 | 34.05 | 34.05 | 33.08 | 33.41 | 267,280 | -0.22(-0.65%) |
Oct 22, 2007 | 32.93 | 33.68 | 32.50 | 33.63 | 181,675 | +0.70(+2.12%) |
Oct 19, 2007 | 33.60 | 33.60 | 32.91 | 32.93 | 198,500 | -0.67(-2.01%) |
Oct 18, 2007 | 33.58 | 33.75 | 33.07 | 33.60 | 234,133 | -0.11(-0.32%) |
Oct 17, 2007 | 33.99 | 34.57 | 33.44 | 33.71 | 175,367 | +0.11(+0.32%) |
Oct 16, 2007 | 33.46 | 34.29 | 33.46 | 33.60 | 202,315 | +0.04(+0.12%) |
Oct 15, 2007 | 34.34 | 34.75 | 33.20 | 33.57 | 124,853 | -0.82(-2.39%) |
Oct 12, 2007 | 34.51 | 35.07 | 34.30 | 34.39 | 94,360 | -0.15(-0.43%) |
Oct 11, 2007 | 34.97 | 35.10 | 34.23 | 34.53 | 164,514 | -0.33(-0.93%) |
Oct 10, 2007 | 34.91 | 34.95 | 34.48 | 34.86 | 114,837 | -0.07(-0.20%) |
Oct 09, 2007 | 35.01 | 35.11 | 34.50 | 34.93 | 143,823 | -0.05(-0.15%) |
Oct 08, 2007 | 35.02 | 35.86 | 34.82 | 34.98 | 141,089 | -0.16(-0.46%) |
Oct 05, 2007 | 34.71 | 35.70 | 34.71 | 35.15 | 211,573 | +0.51(+1.48%) |
Oct 04, 2007 | 34.49 | 35.23 | 34.36 | 34.64 | 149,290 | +0.22(+0.65%) |
Oct 03, 2007 | 34.75 | 35.10 | 34.31 | 34.41 | 184,310 | -0.47(-1.36%) |
Oct 02, 2007 | 33.77 | 34.99 | 33.77 | 34.88 | 151,073 | +1.22(+3.61%) |