Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.88 | 29.40 | 28.82 | 29.08 | 282,041 | +0.12(+0.41%) |
Dec 28, 2007 | 29.25 | 29.66 | 28.82 | 28.96 | 265,020 | +0.09(+0.31%) |
Dec 27, 2007 | 29.92 | 30.00 | 28.83 | 28.87 | 189,924 | -1.05(-3.51%) |
Dec 26, 2007 | 29.69 | 30.00 | 29.37 | 29.92 | 289,015 | -0.02(-0.07%) |
Dec 24, 2007 | 29.96 | 30.03 | 29.40 | 29.94 | 92,551 | +0.02(+0.07%) |
Dec 21, 2007 | 29.97 | 30.00 | 29.47 | 29.92 | 710,717 | +0.52(+1.77%) |
Dec 20, 2007 | 28.76 | 29.64 | 28.45 | 29.40 | 318,239 | +0.82(+2.87%) |
Dec 19, 2007 | 28.41 | 28.81 | 28.16 | 28.58 | 304,242 | +0.17(+0.60%) |
Dec 18, 2007 | 28.81 | 28.93 | 26.84 | 28.41 | 700,808 | +0.20(+0.71%) |
Dec 17, 2007 | 30.56 | 30.77 | 28.05 | 28.21 | 538,012 | -2.05(-6.77%) |
Dec 14, 2007 | 31.05 | 31.75 | 30.12 | 30.26 | 567,273 | -1.03(-3.29%) |
Dec 13, 2007 | 31.19 | 32.73 | 30.91 | 31.29 | 512,281 | -0.10(-0.32%) |
Dec 12, 2007 | 32.43 | 32.89 | 30.85 | 31.39 | 485,844 | -0.32(-1.01%) |
Dec 11, 2007 | 33.00 | 33.31 | 31.66 | 31.71 | 299,792 | -1.26(-3.82%) |
Dec 10, 2007 | 32.87 | 33.25 | 32.49 | 32.97 | 313,607 | +0.07(+0.21%) |
Dec 07, 2007 | 32.56 | 33.75 | 32.42 | 32.90 | 350,628 | +0.43(+1.32%) |
Dec 06, 2007 | 30.74 | 33.74 | 30.74 | 32.47 | 646,176 | +1.66(+5.39%) |
Dec 05, 2007 | 31.55 | 32.15 | 30.13 | 30.81 | 436,588 | -0.55(-1.75%) |
Dec 04, 2007 | 32.20 | 32.45 | 31.13 | 31.36 | 558,695 | -0.85(-2.64%) |
Dec 03, 2007 | 32.29 | 33.10 | 32.15 | 32.21 | 516,956 | -0.41(-1.26%) |
Nov 30, 2007 | 34.68 | 34.91 | 32.59 | 32.62 | 714,600 | -1.73(-5.04%) |
Nov 29, 2007 | 34.59 | 34.90 | 34.00 | 34.35 | 442,709 | -0.24(-0.69%) |
Nov 28, 2007 | 34.00 | 35.15 | 33.39 | 34.59 | 590,834 | +1.08(+3.22%) |
Nov 27, 2007 | 33.05 | 34.04 | 32.94 | 33.51 | 449,448 | +0.62(+1.89%) |
Nov 26, 2007 | 32.18 | 34.17 | 32.09 | 32.89 | 604,993 | +0.41(+1.26%) |
Nov 23, 2007 | 31.50 | 32.79 | 31.50 | 32.48 | 190,040 | +1.25(+4.00%) |
Nov 21, 2007 | 31.57 | 32.01 | 30.75 | 31.23 | 604,961 | -0.47(-1.48%) |
Nov 20, 2007 | 32.50 | 33.43 | 30.30 | 31.70 | 859,611 | -0.79(-2.43%) |
Nov 19, 2007 | 33.73 | 33.95 | 31.85 | 32.49 | 542,831 | -1.47(-4.33%) |
Nov 16, 2007 | 33.08 | 34.10 | 33.03 | 33.96 | 539,035 | +0.85(+2.57%) |
Nov 15, 2007 | 33.08 | 33.55 | 32.68 | 33.11 | 716,992 | +0.05(+0.15%) |
Nov 14, 2007 | 32.82 | 33.20 | 32.32 | 33.06 | 630,458 | +0.58(+1.79%) |
Nov 13, 2007 | 31.40 | 32.64 | 31.40 | 32.48 | 377,850 | +1.30(+4.17%) |
Nov 12, 2007 | 31.02 | 32.05 | 30.54 | 31.18 | 329,965 | +0.04(+0.13%) |
Nov 09, 2007 | 30.95 | 32.11 | 30.44 | 31.14 | 422,716 | -0.10(-0.32%) |
Nov 08, 2007 | 30.85 | 31.50 | 30.06 | 31.24 | 561,697 | +0.60(+1.96%) |
Nov 07, 2007 | 30.51 | 30.98 | 30.17 | 30.64 | 361,746 | -0.31(-1.00%) |
Nov 06, 2007 | 29.62 | 31.00 | 29.54 | 30.95 | 306,622 | +0.95(+3.17%) |
Nov 05, 2007 | 30.02 | 30.58 | 29.48 | 30.00 | 554,528 | -0.55(-1.80%) |
Nov 02, 2007 | 30.55 | 31.45 | 29.80 | 30.55 | 691,324 | +0.52(+1.73%) |
Nov 01, 2007 | 31.03 | 31.14 | 29.26 | 30.03 | 459,749 | -1.55(-4.91%) |
Oct 31, 2007 | 31.92 | 32.34 | 30.93 | 31.58 | 281,578 | -0.21(-0.66%) |
Oct 30, 2007 | 32.10 | 32.37 | 31.69 | 31.79 | 185,230 | -0.52(-1.61%) |
Oct 29, 2007 | 32.88 | 32.91 | 31.72 | 32.31 | 269,303 | -0.36(-1.10%) |
Oct 26, 2007 | 31.75 | 32.88 | 31.57 | 32.67 | 289,531 | +0.92(+2.90%) |
Oct 25, 2007 | 31.89 | 32.48 | 31.36 | 31.75 | 395,655 | -0.10(-0.31%) |
Oct 24, 2007 | 31.78 | 32.02 | 30.60 | 31.85 | 346,932 | -0.23(-0.72%) |
Oct 23, 2007 | 31.71 | 32.18 | 31.03 | 32.08 | 328,303 | +0.82(+2.62%) |
Oct 22, 2007 | 31.04 | 31.45 | 30.60 | 31.26 | 448,800 | +0.30(+0.97%) |
Oct 19, 2007 | 33.85 | 33.85 | 30.85 | 30.96 | 854,310 | -2.84(-8.40%) |
Oct 18, 2007 | 34.64 | 34.67 | 33.65 | 33.80 | 300,680 | -1.04(-2.99%) |
Oct 17, 2007 | 35.50 | 35.50 | 34.25 | 34.84 | 208,507 | +0.25(+0.72%) |
Oct 16, 2007 | 34.77 | 34.95 | 34.35 | 34.59 | 273,724 | -0.34(-0.97%) |
Oct 15, 2007 | 35.42 | 35.88 | 34.31 | 34.93 | 327,519 | -0.50(-1.41%) |
Oct 12, 2007 | 34.51 | 35.69 | 34.51 | 35.43 | 338,171 | +0.92(+2.67%) |
Oct 11, 2007 | 35.30 | 36.30 | 34.06 | 34.51 | 352,219 | -0.94(-2.65%) |
Oct 10, 2007 | 35.56 | 35.81 | 34.65 | 35.45 | 487,874 | -1.10(-3.01%) |
Oct 09, 2007 | 35.00 | 37.35 | 34.82 | 36.55 | 615,251 | +1.64(+4.70%) |
Oct 08, 2007 | 34.53 | 34.95 | 34.11 | 34.91 | 200,854 | +0.67(+1.96%) |
Oct 05, 2007 | 32.94 | 34.94 | 32.90 | 34.24 | 480,191 | +1.36(+4.14%) |
Oct 04, 2007 | 33.18 | 33.92 | 32.85 | 32.88 | 182,736 | -0.30(-0.90%) |
Oct 03, 2007 | 33.35 | 33.98 | 32.47 | 33.18 | 269,638 | -0.32(-0.96%) |
Oct 02, 2007 | 32.76 | 33.81 | 32.20 | 33.50 | 343,620 | +0.65(+1.98%) |