Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.57 | 35.18 | 33.57 | 34.48 | 1,280,297 | +0.87(+2.60%) |
Dec 28, 2007 | 33.35 | 34.06 | 32.87 | 33.61 | 831,635 | +0.74(+2.25%) |
Dec 27, 2007 | 32.71 | 33.25 | 32.71 | 32.87 | 555,497 | -0.08(-0.24%) |
Dec 26, 2007 | 33.92 | 33.92 | 32.77 | 32.95 | 824,407 | -0.33(-0.99%) |
Dec 24, 2007 | 32.89 | 33.37 | 32.53 | 33.28 | 904,985 | +0.77(+2.36%) |
Dec 21, 2007 | 32.48 | 32.76 | 32.02 | 32.51 | 1,108,730 | +0.15(+0.45%) |
Dec 20, 2007 | 31.94 | 32.53 | 31.94 | 32.36 | 1,624,346 | +0.20(+0.63%) |
Dec 19, 2007 | 30.22 | 32.19 | 30.18 | 32.16 | 1,792,167 | +2.05(+6.80%) |
Dec 18, 2007 | 27.92 | 30.41 | 27.92 | 30.11 | 1,678,881 | +2.00(+7.12%) |
Dec 17, 2007 | 27.58 | 28.32 | 27.57 | 28.11 | 1,140,562 | +0.76(+2.77%) |
Dec 14, 2007 | 27.17 | 27.75 | 26.81 | 27.35 | 777,666 | +0.32(+1.19%) |
Dec 13, 2007 | 27.19 | 27.24 | 26.61 | 27.03 | 731,992 | +0.03(+0.11%) |
Dec 12, 2007 | 28.03 | 28.32 | 26.36 | 27.00 | 869,805 | -0.08(-0.29%) |
Dec 11, 2007 | 28.72 | 29.61 | 27.08 | 27.08 | 841,555 | -1.83(-6.32%) |
Dec 10, 2007 | 28.75 | 28.96 | 28.03 | 28.91 | 701,446 | +0.36(+1.26%) |
Dec 07, 2007 | 27.93 | 28.65 | 27.80 | 28.55 | 908,074 | +0.53(+1.91%) |
Dec 06, 2007 | 26.82 | 28.14 | 26.82 | 28.01 | 726,245 | +1.09(+4.04%) |
Dec 05, 2007 | 26.54 | 27.36 | 26.33 | 26.93 | 510,457 | +0.46(+1.72%) |
Dec 04, 2007 | 27.24 | 27.49 | 26.42 | 26.47 | 671,458 | -1.14(-4.12%) |
Dec 03, 2007 | 27.94 | 27.94 | 27.19 | 27.61 | 762,212 | -0.02(-0.07%) |
Nov 30, 2007 | 27.20 | 28.45 | 27.20 | 27.63 | 1,533,924 | +0.84(+3.12%) |
Nov 29, 2007 | 26.98 | 27.14 | 25.93 | 26.79 | 1,089,818 | -0.50(-1.85%) |
Nov 28, 2007 | 26.45 | 27.30 | 26.44 | 27.30 | 1,070,735 | +0.85(+3.23%) |
Nov 27, 2007 | 27.28 | 27.28 | 25.98 | 26.44 | 740,560 | -0.36(-1.34%) |
Nov 26, 2007 | 27.51 | 27.54 | 26.64 | 26.80 | 653,882 | -0.84(-3.02%) |
Nov 23, 2007 | 27.35 | 27.73 | 27.26 | 27.64 | 297,895 | +0.38(+1.39%) |
Nov 21, 2007 | 27.68 | 27.97 | 27.26 | 27.26 | 1,158,779 | -0.84(-3.01%) |
Nov 20, 2007 | 28.16 | 28.42 | 27.21 | 28.10 | 1,081,431 | -0.13(-0.45%) |
Nov 19, 2007 | 29.73 | 29.73 | 28.23 | 28.23 | 1,175,978 | -1.39(-4.69%) |
Nov 16, 2007 | 29.86 | 29.90 | 29.22 | 29.62 | 731,497 | +0.05(+0.16%) |
Nov 15, 2007 | 29.62 | 29.77 | 29.23 | 29.57 | 864,038 | -0.05(-0.16%) |
Nov 14, 2007 | 30.29 | 30.31 | 29.54 | 29.62 | 609,049 | -0.32(-1.07%) |
Nov 13, 2007 | 29.62 | 29.94 | 29.21 | 29.94 | 1,096,475 | +0.74(+2.53%) |
Nov 12, 2007 | 29.05 | 29.70 | 28.74 | 29.20 | 666,128 | +0.24(+0.84%) |
Nov 09, 2007 | 29.86 | 29.86 | 28.74 | 28.96 | 1,278,171 | -0.91(-3.06%) |
Nov 08, 2007 | 31.21 | 31.21 | 29.15 | 29.87 | 1,223,853 | -0.87(-2.84%) |
Nov 07, 2007 | 30.89 | 31.07 | 30.57 | 30.74 | 1,064,755 | -0.69(-2.19%) |
Nov 06, 2007 | 33.01 | 33.01 | 30.94 | 31.43 | 952,502 | -1.13(-3.46%) |
Nov 05, 2007 | 32.04 | 32.92 | 31.84 | 32.56 | 625,127 | +0.30(+0.93%) |
Nov 02, 2007 | 32.59 | 32.77 | 31.66 | 32.26 | 564,972 | -0.27(-0.84%) |
Nov 01, 2007 | 32.49 | 33.73 | 31.72 | 32.53 | 1,102,653 | -0.35(-1.06%) |
Oct 31, 2007 | 33.34 | 33.63 | 32.32 | 32.88 | 576,094 | -0.08(-0.24%) |
Oct 30, 2007 | 32.82 | 33.17 | 32.70 | 32.96 | 389,177 | +0.21(+0.65%) |
Oct 29, 2007 | 32.81 | 32.98 | 32.17 | 32.74 | 497,414 | +0.03(+0.09%) |
Oct 26, 2007 | 32.92 | 33.18 | 31.98 | 32.71 | 416,777 | -0.17(-0.53%) |
Oct 25, 2007 | 32.08 | 32.98 | 31.48 | 32.89 | 827,376 | +0.98(+3.07%) |
Oct 24, 2007 | 31.39 | 31.91 | 31.10 | 31.91 | 978,866 | +0.25(+0.80%) |
Oct 23, 2007 | 31.33 | 31.66 | 30.79 | 31.66 | 705,957 | +0.59(+1.91%) |
Oct 22, 2007 | 30.20 | 31.35 | 30.10 | 31.06 | 1,101,932 | +0.46(+1.49%) |
Oct 19, 2007 | 30.84 | 30.95 | 30.31 | 30.61 | 804,101 | -0.39(-1.25%) |
Oct 18, 2007 | 30.83 | 31.10 | 30.48 | 31.00 | 938,084 | -0.10(-0.31%) |
Oct 17, 2007 | 32.57 | 32.58 | 30.65 | 31.09 | 1,995,012 | -0.78(-2.44%) |
Oct 16, 2007 | 32.97 | 32.97 | 31.82 | 31.87 | 1,110,995 | -1.18(-3.58%) |
Oct 15, 2007 | 34.58 | 34.73 | 32.70 | 33.05 | 631,088 | -1.45(-4.19%) |
Oct 12, 2007 | 35.50 | 35.75 | 34.20 | 34.50 | 524,499 | -1.09(-3.06%) |
Oct 11, 2007 | 35.96 | 36.80 | 35.04 | 35.59 | 1,504,395 | +0.37(+1.05%) |
Oct 10, 2007 | 34.20 | 35.44 | 33.71 | 35.22 | 802,968 | +0.74(+2.14%) |
Oct 09, 2007 | 33.42 | 34.48 | 33.23 | 34.48 | 814,503 | +1.43(+4.32%) |
Oct 08, 2007 | 33.48 | 33.82 | 32.12 | 33.05 | 1,501,411 | -0.11(-0.32%) |
Oct 05, 2007 | 33.30 | 33.64 | 32.98 | 33.16 | 864,244 | +0.00(+0.00%) |
Oct 04, 2007 | 33.79 | 33.79 | 32.86 | 33.16 | 1,784,718 | -0.65(-1.92%) |
Oct 03, 2007 | 33.40 | 33.95 | 33.15 | 33.81 | 589,585 | +0.42(+1.25%) |
Oct 02, 2007 | 32.96 | 33.39 | 32.43 | 33.39 | 1,282,464 | +0.43(+1.30%) |