Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | -0.42(-1.38%) |
Dec 28, 2007 | 29.96 | 30.45 | 29.82 | 30.05 | 866,152 | +0.25(+0.84%) |
Dec 27, 2007 | 30.32 | 30.39 | 29.61 | 29.80 | 1,478,836 | -0.78(-2.55%) |
Dec 26, 2007 | 30.01 | 30.89 | 30.01 | 30.57 | 1,806,322 | +0.45(+1.51%) |
Dec 24, 2007 | 30.87 | 31.24 | 30.00 | 30.12 | 745,078 | -0.70(-2.29%) |
Dec 21, 2007 | 29.44 | 30.91 | 29.28 | 30.82 | 4,244,492 | +1.84(+6.37%) |
Dec 20, 2007 | 28.50 | 28.98 | 28.36 | 28.98 | 1,185,828 | +0.82(+2.89%) |
Dec 19, 2007 | 27.48 | 28.18 | 27.41 | 28.16 | 1,681,546 | +0.70(+2.53%) |
Dec 18, 2007 | 27.25 | 27.65 | 27.20 | 27.47 | 2,279,922 | +0.27(+1.01%) |
Dec 17, 2007 | 27.88 | 28.09 | 26.94 | 27.20 | 1,639,352 | -0.81(-2.89%) |
Dec 14, 2007 | 27.79 | 28.39 | 27.55 | 28.00 | 1,229,908 | +0.08(+0.30%) |
Dec 13, 2007 | 28.00 | 28.18 | 27.52 | 27.92 | 1,111,838 | -0.30(-1.08%) |
Dec 12, 2007 | 28.57 | 29.24 | 27.95 | 28.23 | 1,243,894 | +0.00(+0.00%) |
Dec 11, 2007 | 29.36 | 29.46 | 28.17 | 28.23 | 1,266,974 | -0.97(-3.32%) |
Dec 10, 2007 | 29.16 | 29.40 | 28.80 | 29.20 | 955,260 | +0.16(+0.57%) |
Dec 07, 2007 | 29.40 | 29.50 | 28.88 | 29.03 | 765,330 | -0.29(-1.01%) |
Dec 06, 2007 | 29.00 | 29.37 | 28.75 | 29.32 | 990,430 | +0.33(+1.14%) |
Dec 05, 2007 | 28.68 | 29.37 | 28.62 | 29.00 | 1,999,746 | +0.67(+2.35%) |
Dec 04, 2007 | 28.58 | 28.91 | 28.20 | 28.33 | 1,258,540 | -0.44(-1.53%) |
Dec 03, 2007 | 28.86 | 29.23 | 28.70 | 28.77 | 1,108,554 | -0.12(-0.43%) |
Nov 30, 2007 | 28.98 | 29.25 | 28.68 | 28.89 | 1,977,246 | +0.00(+0.02%) |
Nov 29, 2007 | 27.94 | 29.25 | 27.85 | 28.89 | 2,042,386 | +0.86(+3.07%) |
Nov 28, 2007 | 26.43 | 28.09 | 26.29 | 28.03 | 2,486,664 | +1.94(+7.44%) |
Nov 27, 2007 | 25.61 | 26.21 | 25.61 | 26.09 | 698,800 | +0.48(+1.85%) |
Nov 26, 2007 | 26.09 | 26.50 | 25.55 | 25.61 | 767,346 | -0.51(-1.93%) |
Nov 23, 2007 | 25.79 | 26.23 | 25.52 | 26.12 | 345,330 | +0.35(+1.36%) |
Nov 21, 2007 | 25.58 | 26.18 | 25.17 | 25.77 | 1,128,798 | +0.14(+0.57%) |
Nov 20, 2007 | 26.07 | 26.22 | 25.20 | 25.62 | 1,450,596 | -0.39(-1.52%) |
Nov 19, 2007 | 26.66 | 26.66 | 25.57 | 26.02 | 996,546 | -0.48(-1.83%) |
Nov 16, 2007 | 25.81 | 26.80 | 25.59 | 26.50 | 1,671,570 | +0.76(+2.95%) |
Nov 15, 2007 | 26.09 | 26.25 | 25.45 | 25.75 | 1,479,138 | -0.43(-1.62%) |
Nov 14, 2007 | 26.57 | 26.80 | 26.06 | 26.17 | 1,269,200 | -0.36(-1.36%) |
Nov 13, 2007 | 26.52 | 26.92 | 25.77 | 26.53 | 1,885,824 | +0.09(+0.32%) |
Nov 12, 2007 | 27.27 | 27.29 | 26.30 | 26.45 | 1,473,834 | -0.98(-3.57%) |
Nov 09, 2007 | 27.02 | 27.66 | 26.73 | 27.43 | 1,794,018 | +0.17(+0.62%) |
Nov 08, 2007 | 27.33 | 27.62 | 25.70 | 27.25 | 3,503,000 | -0.07(-0.26%) |
Nov 07, 2007 | 27.80 | 28.33 | 27.29 | 27.32 | 2,028,228 | -1.30(-4.54%) |
Nov 06, 2007 | 28.98 | 29.12 | 28.32 | 28.62 | 1,232,798 | -0.21(-0.75%) |
Nov 05, 2007 | 28.07 | 29.25 | 27.87 | 28.84 | 2,247,432 | +0.29(+1.00%) |
Nov 02, 2007 | 28.23 | 28.62 | 27.97 | 28.55 | 1,458,834 | +0.43(+1.53%) |
Nov 01, 2007 | 28.04 | 28.75 | 27.36 | 28.12 | 1,867,504 | +0.05(+0.18%) |
Oct 31, 2007 | 28.18 | 28.29 | 27.50 | 28.07 | 1,317,490 | +0.11(+0.39%) |
Oct 30, 2007 | 28.25 | 28.40 | 27.50 | 27.96 | 1,458,108 | -0.45(-1.57%) |
Oct 29, 2007 | 26.89 | 28.50 | 26.84 | 28.41 | 6,104,932 | +1.41(+5.20%) |
Oct 26, 2007 | 27.47 | 27.62 | 26.41 | 27.00 | 2,851,304 | -0.38(-1.39%) |
Oct 25, 2007 | 28.00 | 28.20 | 26.41 | 27.39 | 5,604,002 | -1.52(-5.26%) |
Oct 24, 2007 | 29.15 | 29.93 | 28.00 | 28.91 | 7,932,066 | -2.29(-7.33%) |
Oct 23, 2007 | 30.20 | 31.20 | 29.89 | 31.19 | 3,393,586 | +1.43(+4.81%) |
Oct 22, 2007 | 28.76 | 30.07 | 28.73 | 29.76 | 2,232,800 | +0.76(+2.62%) |
Oct 19, 2007 | 29.50 | 29.59 | 28.93 | 29.00 | 1,099,180 | -0.49(-1.66%) |
Oct 18, 2007 | 29.28 | 29.88 | 29.18 | 29.49 | 1,575,666 | +0.09(+0.31%) |
Oct 17, 2007 | 30.52 | 30.73 | 29.17 | 29.40 | 2,892,304 | -0.76(-2.52%) |
Oct 16, 2007 | 30.07 | 30.23 | 29.70 | 30.16 | 1,455,590 | +0.07(+0.25%) |
Oct 15, 2007 | 30.56 | 30.78 | 29.66 | 30.09 | 2,874,856 | -0.38(-1.26%) |
Oct 12, 2007 | 31.11 | 31.24 | 30.11 | 30.47 | 2,703,352 | -0.44(-1.42%) |
Oct 11, 2007 | 30.45 | 31.69 | 29.71 | 30.91 | 7,011,012 | +0.48(+1.59%) |
Oct 10, 2007 | 28.89 | 30.56 | 28.66 | 30.43 | 4,490,908 | +1.43(+4.93%) |
Oct 09, 2007 | 28.50 | 29.26 | 28.08 | 29.00 | 1,996,692 | +0.47(+1.65%) |
Oct 08, 2007 | 28.36 | 28.99 | 28.14 | 28.52 | 2,478,022 | -0.01(-0.02%) |
Oct 05, 2007 | 27.59 | 28.55 | 27.39 | 28.53 | 2,239,952 | +1.18(+4.31%) |
Oct 04, 2007 | 27.27 | 27.75 | 26.84 | 27.35 | 3,497,712 | +0.11(+0.40%) |
Oct 03, 2007 | 26.27 | 27.61 | 26.27 | 27.24 | 3,819,798 | +0.77(+2.91%) |
Oct 02, 2007 | 25.96 | 26.55 | 25.93 | 26.47 | 1,419,654 | +0.54(+2.06%) |