Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.50 | 35.11 | 33.50 | 34.41 | 1,282,954 | +0.87(+2.60%) |
Dec 28, 2007 | 33.29 | 33.99 | 32.80 | 33.54 | 833,361 | +0.74(+2.25%) |
Dec 27, 2007 | 32.65 | 33.18 | 32.65 | 32.80 | 556,650 | -0.08(-0.24%) |
Dec 26, 2007 | 33.85 | 33.85 | 32.70 | 32.88 | 826,118 | -0.33(-0.99%) |
Dec 24, 2007 | 32.82 | 33.30 | 32.46 | 33.21 | 906,863 | +0.77(+2.36%) |
Dec 21, 2007 | 32.41 | 32.69 | 31.96 | 32.44 | 1,111,031 | +0.15(+0.45%) |
Dec 20, 2007 | 31.87 | 32.46 | 31.87 | 32.30 | 1,627,717 | +0.20(+0.63%) |
Dec 19, 2007 | 30.16 | 32.12 | 30.12 | 32.09 | 1,795,886 | +2.04(+6.80%) |
Dec 18, 2007 | 27.86 | 30.35 | 27.86 | 30.05 | 1,682,365 | +2.00(+7.12%) |
Dec 17, 2007 | 27.52 | 28.26 | 27.51 | 28.05 | 1,142,930 | +0.76(+2.77%) |
Dec 14, 2007 | 27.11 | 27.69 | 26.75 | 27.30 | 779,280 | +0.32(+1.19%) |
Dec 13, 2007 | 27.13 | 27.18 | 26.55 | 26.98 | 733,511 | +0.03(+0.11%) |
Dec 12, 2007 | 27.98 | 28.26 | 26.31 | 26.95 | 871,610 | -0.08(-0.29%) |
Dec 11, 2007 | 28.66 | 29.55 | 27.03 | 27.03 | 843,301 | -1.82(-6.31%) |
Dec 10, 2007 | 28.69 | 28.90 | 27.98 | 28.85 | 702,902 | +0.36(+1.26%) |
Dec 07, 2007 | 27.87 | 28.59 | 27.74 | 28.49 | 909,959 | +0.53(+1.91%) |
Dec 06, 2007 | 26.76 | 28.08 | 26.76 | 27.96 | 727,752 | +1.09(+4.04%) |
Dec 05, 2007 | 26.48 | 27.31 | 26.28 | 26.87 | 511,516 | +0.46(+1.72%) |
Dec 04, 2007 | 27.18 | 27.43 | 26.37 | 26.42 | 672,852 | -1.13(-4.12%) |
Dec 03, 2007 | 27.88 | 27.88 | 27.13 | 27.55 | 763,794 | -0.02(-0.07%) |
Nov 30, 2007 | 27.14 | 28.39 | 27.14 | 27.57 | 1,537,107 | +0.83(+3.12%) |
Nov 29, 2007 | 26.93 | 27.08 | 25.87 | 26.73 | 1,092,080 | -0.50(-1.85%) |
Nov 28, 2007 | 26.40 | 27.24 | 26.39 | 27.24 | 1,072,957 | +0.85(+3.23%) |
Nov 27, 2007 | 27.22 | 27.22 | 25.93 | 26.39 | 742,097 | -0.36(-1.34%) |
Nov 26, 2007 | 27.45 | 27.48 | 26.59 | 26.74 | 655,239 | -0.83(-3.02%) |
Nov 23, 2007 | 27.30 | 27.67 | 27.20 | 27.58 | 298,513 | +0.38(+1.39%) |
Nov 21, 2007 | 27.63 | 27.91 | 27.20 | 27.20 | 1,161,184 | -0.84(-3.01%) |
Nov 20, 2007 | 28.10 | 28.36 | 27.15 | 28.04 | 1,083,675 | -0.13(-0.45%) |
Nov 19, 2007 | 29.67 | 29.67 | 28.17 | 28.17 | 1,178,418 | -1.39(-4.69%) |
Nov 16, 2007 | 29.80 | 29.84 | 29.16 | 29.55 | 733,015 | +0.05(+0.16%) |
Nov 15, 2007 | 29.55 | 29.71 | 29.17 | 29.51 | 865,831 | -0.05(-0.16%) |
Nov 14, 2007 | 30.22 | 30.24 | 29.48 | 29.55 | 610,313 | -0.32(-1.07%) |
Nov 13, 2007 | 29.55 | 29.87 | 29.15 | 29.87 | 1,098,750 | +0.74(+2.53%) |
Nov 12, 2007 | 28.99 | 29.64 | 28.68 | 29.14 | 667,510 | +0.24(+0.84%) |
Nov 09, 2007 | 29.80 | 29.80 | 28.68 | 28.90 | 1,280,824 | -0.91(-3.06%) |
Nov 08, 2007 | 31.14 | 31.14 | 29.09 | 29.81 | 1,226,393 | -0.87(-2.84%) |
Nov 07, 2007 | 30.82 | 31.01 | 30.50 | 30.68 | 1,066,964 | -0.69(-2.19%) |
Nov 06, 2007 | 32.95 | 32.95 | 30.87 | 31.37 | 954,478 | -1.12(-3.46%) |
Nov 05, 2007 | 31.98 | 32.85 | 31.77 | 32.49 | 626,424 | +0.30(+0.93%) |
Nov 02, 2007 | 32.52 | 32.70 | 31.59 | 32.19 | 566,144 | -0.27(-0.84%) |
Nov 01, 2007 | 32.42 | 33.66 | 31.66 | 32.46 | 1,104,941 | -0.35(-1.06%) |
Oct 31, 2007 | 33.28 | 33.56 | 32.25 | 32.81 | 577,290 | -0.08(-0.24%) |
Oct 30, 2007 | 32.75 | 33.10 | 32.64 | 32.89 | 389,985 | +0.21(+0.65%) |
Oct 29, 2007 | 32.74 | 32.91 | 32.10 | 32.67 | 498,446 | +0.03(+0.09%) |
Oct 26, 2007 | 32.85 | 33.11 | 31.91 | 32.65 | 417,642 | -0.17(-0.53%) |
Oct 25, 2007 | 32.02 | 32.91 | 31.42 | 32.82 | 829,093 | +0.98(+3.07%) |
Oct 24, 2007 | 31.33 | 31.84 | 31.04 | 31.84 | 980,897 | +0.25(+0.80%) |
Oct 23, 2007 | 31.27 | 31.59 | 30.73 | 31.59 | 707,422 | +0.59(+1.91%) |
Oct 22, 2007 | 30.14 | 31.29 | 30.04 | 31.00 | 1,104,219 | +0.46(+1.49%) |
Oct 19, 2007 | 30.78 | 30.88 | 30.24 | 30.54 | 805,770 | -0.39(-1.25%) |
Oct 18, 2007 | 30.77 | 31.04 | 30.42 | 30.93 | 940,031 | -0.10(-0.31%) |
Oct 17, 2007 | 32.50 | 32.51 | 30.58 | 31.03 | 1,999,153 | -0.78(-2.44%) |
Oct 16, 2007 | 32.90 | 32.90 | 31.75 | 31.80 | 1,113,300 | -1.18(-3.58%) |
Oct 15, 2007 | 34.51 | 34.66 | 32.64 | 32.99 | 632,397 | -1.44(-4.19%) |
Oct 12, 2007 | 35.43 | 35.68 | 34.13 | 34.43 | 525,587 | -1.09(-3.06%) |
Oct 11, 2007 | 35.88 | 36.73 | 34.97 | 35.51 | 1,507,517 | +0.37(+1.05%) |
Oct 10, 2007 | 34.13 | 35.37 | 33.64 | 35.15 | 804,635 | +0.74(+2.14%) |
Oct 09, 2007 | 33.35 | 34.41 | 33.16 | 34.41 | 816,193 | +1.42(+4.32%) |
Oct 08, 2007 | 33.41 | 33.75 | 32.05 | 32.99 | 1,504,527 | -0.11(-0.32%) |
Oct 05, 2007 | 33.23 | 33.57 | 32.91 | 33.09 | 866,038 | +0.00(+0.00%) |
Oct 04, 2007 | 33.72 | 33.72 | 32.79 | 33.09 | 1,788,422 | -0.65(-1.92%) |
Oct 03, 2007 | 33.33 | 33.88 | 33.08 | 33.74 | 590,808 | +0.42(+1.25%) |
Oct 02, 2007 | 32.89 | 33.32 | 32.36 | 33.32 | 1,285,125 | +0.43(+1.30%) |