Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.19 | 29.20 | 28.44 | 29.11 | 15,150 | -0.29(-0.99%) |
Dec 28, 2007 | 29.50 | 29.50 | 29.35 | 29.40 | 7,100 | -0.04(-0.14%) |
Dec 27, 2007 | 28.99 | 29.85 | 28.99 | 29.44 | 12,050 | -0.24(-0.81%) |
Dec 26, 2007 | 29.21 | 29.86 | 29.10 | 29.68 | 6,616 | +0.39(+1.33%) |
Dec 24, 2007 | 28.98 | 29.29 | 28.91 | 29.29 | 3,800 | +0.42(+1.45%) |
Dec 21, 2007 | 28.78 | 29.11 | 28.70 | 28.87 | 35,891 | +0.33(+1.16%) |
Dec 20, 2007 | 26.97 | 28.60 | 26.97 | 28.54 | 23,600 | +1.23(+4.50%) |
Dec 19, 2007 | 26.47 | 27.72 | 26.47 | 27.31 | 11,700 | +0.69(+2.59%) |
Dec 18, 2007 | 25.70 | 26.75 | 25.70 | 26.62 | 13,300 | +0.07(+0.26%) |
Dec 17, 2007 | 27.01 | 27.45 | 26.50 | 26.55 | 18,600 | -1.05(-3.80%) |
Dec 14, 2007 | 28.20 | 28.20 | 27.46 | 27.60 | 11,200 | -0.83(-2.92%) |
Dec 13, 2007 | 28.50 | 28.56 | 28.28 | 28.43 | 4,400 | -0.34(-1.18%) |
Dec 12, 2007 | 29.34 | 29.60 | 28.64 | 28.77 | 6,905 | -0.30(-1.03%) |
Dec 11, 2007 | 28.61 | 29.54 | 28.61 | 29.07 | 15,100 | +0.56(+1.96%) |
Dec 10, 2007 | 28.25 | 28.79 | 28.20 | 28.51 | 18,400 | +0.26(+0.92%) |
Dec 07, 2007 | 28.17 | 28.57 | 27.86 | 28.25 | 16,000 | +0.33(+1.18%) |
Dec 06, 2007 | 27.85 | 27.95 | 27.84 | 27.92 | 7,100 | +0.04(+0.14%) |
Dec 05, 2007 | 28.00 | 28.00 | 27.51 | 27.88 | 10,700 | +0.38(+1.38%) |
Dec 04, 2007 | 27.63 | 27.87 | 27.50 | 27.50 | 8,680 | -0.31(-1.11%) |
Dec 03, 2007 | 27.76 | 28.16 | 27.56 | 27.81 | 16,800 | -0.34(-1.21%) |
Nov 30, 2007 | 28.40 | 28.60 | 28.15 | 28.15 | 29,365 | -0.15(-0.53%) |
Nov 29, 2007 | 28.85 | 28.85 | 27.78 | 28.30 | 22,300 | -0.38(-1.32%) |
Nov 28, 2007 | 28.50 | 28.70 | 28.40 | 28.68 | 14,700 | +0.38(+1.34%) |
Nov 27, 2007 | 27.52 | 28.30 | 27.52 | 28.30 | 30,500 | +0.60(+2.17%) |
Nov 26, 2007 | 28.66 | 28.75 | 27.60 | 27.70 | 10,900 | -1.10(-3.82%) |
Nov 23, 2007 | 28.70 | 28.99 | 28.62 | 28.80 | 4,800 | -0.02(-0.07%) |
Nov 21, 2007 | 28.44 | 28.90 | 28.36 | 28.82 | 9,374 | +0.33(+1.16%) |
Nov 20, 2007 | 28.25 | 28.49 | 27.81 | 28.49 | 9,800 | +0.18(+0.64%) |
Nov 19, 2007 | 28.01 | 28.31 | 27.30 | 28.31 | 16,000 | -0.20(-0.70%) |
Nov 16, 2007 | 29.14 | 29.14 | 28.50 | 28.51 | 12,000 | -0.59(-2.03%) |
Nov 15, 2007 | 29.49 | 29.49 | 28.52 | 29.10 | 15,800 | -0.58(-1.95%) |
Nov 14, 2007 | 29.64 | 29.71 | 29.20 | 29.68 | 7,000 | +0.63(+2.17%) |
Nov 13, 2007 | 29.00 | 29.10 | 28.90 | 29.05 | 14,800 | +0.25(+0.88%) |
Nov 12, 2007 | 27.55 | 29.00 | 27.55 | 28.80 | 9,700 | +1.18(+4.27%) |
Nov 09, 2007 | 27.25 | 27.79 | 27.20 | 27.62 | 12,100 | +0.10(+0.36%) |
Nov 08, 2007 | 27.20 | 27.81 | 27.01 | 27.52 | 24,000 | +0.47(+1.74%) |
Nov 07, 2007 | 27.53 | 28.00 | 27.03 | 27.05 | 31,000 | -0.98(-3.50%) |
Nov 06, 2007 | 27.60 | 28.03 | 27.60 | 28.03 | 9,500 | +0.43(+1.56%) |
Nov 05, 2007 | 27.85 | 27.94 | 27.50 | 27.60 | 18,700 | -0.41(-1.46%) |
Nov 02, 2007 | 28.42 | 28.80 | 28.01 | 28.01 | 10,200 | -0.21(-0.74%) |
Nov 01, 2007 | 29.22 | 29.22 | 28.22 | 28.22 | 16,600 | -1.23(-4.18%) |
Oct 31, 2007 | 29.60 | 29.61 | 29.35 | 29.45 | 16,100 | -0.11(-0.37%) |
Oct 30, 2007 | 29.77 | 29.93 | 29.36 | 29.56 | 17,100 | -0.28(-0.94%) |
Oct 29, 2007 | 29.95 | 30.36 | 29.75 | 29.84 | 14,200 | -0.25(-0.83%) |
Oct 26, 2007 | 30.31 | 30.31 | 29.97 | 30.09 | 11,900 | +0.09(+0.30%) |
Oct 25, 2007 | 29.89 | 30.20 | 29.75 | 30.00 | 6,100 | +0.15(+0.50%) |
Oct 24, 2007 | 29.91 | 29.97 | 29.75 | 29.85 | 6,100 | -0.23(-0.76%) |
Oct 23, 2007 | 30.25 | 30.29 | 30.00 | 30.08 | 6,700 | +0.10(+0.33%) |
Oct 22, 2007 | 29.65 | 30.09 | 29.65 | 29.98 | 7,500 | +0.15(+0.50%) |
Oct 19, 2007 | 30.41 | 30.69 | 29.70 | 29.83 | 18,200 | -0.61(-2.00%) |
Oct 18, 2007 | 29.97 | 30.48 | 29.97 | 30.44 | 8,500 | +0.37(+1.23%) |
Oct 17, 2007 | 30.50 | 30.50 | 29.72 | 30.07 | 14,600 | -0.13(-0.43%) |
Oct 16, 2007 | 29.91 | 30.24 | 29.91 | 30.20 | 16,600 | +0.16(+0.53%) |
Oct 15, 2007 | 29.93 | 30.04 | 29.83 | 30.04 | 15,800 | +0.07(+0.23%) |
Oct 12, 2007 | 29.85 | 30.50 | 29.71 | 29.97 | 15,900 | -0.11(-0.37%) |
Oct 11, 2007 | 29.96 | 30.45 | 29.83 | 30.08 | 23,800 | +0.12(+0.40%) |
Oct 10, 2007 | 29.67 | 30.24 | 29.66 | 29.96 | 6,700 | -0.01(-0.03%) |
Oct 09, 2007 | 29.80 | 30.34 | 29.49 | 29.97 | 20,200 | +0.23(+0.77%) |
Oct 08, 2007 | 28.98 | 29.74 | 28.93 | 29.74 | 13,400 | +0.81(+2.80%) |
Oct 05, 2007 | 28.15 | 28.93 | 28.15 | 28.93 | 18,900 | +0.94(+3.36%) |
Oct 04, 2007 | 28.71 | 28.78 | 27.96 | 27.99 | 18,200 | -0.56(-1.96%) |
Oct 03, 2007 | 29.59 | 30.00 | 28.55 | 28.55 | 25,000 | -1.10(-3.71%) |
Oct 02, 2007 | 29.99 | 30.20 | 29.12 | 29.65 | 16,100 | -0.28(-0.94%) |