Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.31 | 23.70 | 23.03 | 23.68 | 834,236 | +0.25(+1.05%) |
Dec 28, 2007 | 23.22 | 24.08 | 23.20 | 23.44 | 461,795 | +0.21(+0.92%) |
Dec 27, 2007 | 23.46 | 24.01 | 23.10 | 23.22 | 398,196 | -0.25(-1.08%) |
Dec 26, 2007 | 23.84 | 24.08 | 23.13 | 23.48 | 379,816 | -0.57(-2.37%) |
Dec 24, 2007 | 24.36 | 24.59 | 23.90 | 24.05 | 447,623 | -0.29(-1.20%) |
Dec 21, 2007 | 23.51 | 24.69 | 23.29 | 24.34 | 2,010,986 | +1.05(+4.50%) |
Dec 20, 2007 | 25.11 | 25.12 | 23.08 | 23.29 | 1,637,444 | -1.67(-6.69%) |
Dec 19, 2007 | 27.48 | 27.64 | 24.41 | 24.96 | 2,467,954 | -2.71(-9.80%) |
Dec 18, 2007 | 27.63 | 27.96 | 27.07 | 27.67 | 635,292 | +0.66(+2.44%) |
Dec 17, 2007 | 27.14 | 27.50 | 26.51 | 27.01 | 605,172 | -0.35(-1.28%) |
Dec 14, 2007 | 28.43 | 28.43 | 26.60 | 27.36 | 918,262 | -1.42(-4.95%) |
Dec 13, 2007 | 28.43 | 29.06 | 28.02 | 28.78 | 924,872 | +0.05(+0.16%) |
Dec 12, 2007 | 31.32 | 31.53 | 27.86 | 28.74 | 1,056,271 | -1.61(-5.29%) |
Dec 11, 2007 | 31.61 | 31.70 | 30.27 | 30.34 | 490,861 | -1.06(-3.36%) |
Dec 10, 2007 | 31.15 | 31.62 | 30.84 | 31.40 | 546,169 | +0.38(+1.23%) |
Dec 07, 2007 | 30.39 | 31.03 | 29.98 | 31.02 | 741,835 | +0.76(+2.52%) |
Dec 06, 2007 | 29.05 | 30.64 | 28.94 | 30.25 | 520,992 | +1.17(+4.01%) |
Dec 05, 2007 | 30.48 | 30.56 | 28.23 | 29.09 | 1,385,664 | -1.00(-3.31%) |
Dec 04, 2007 | 31.11 | 31.11 | 29.96 | 30.09 | 890,304 | -1.15(-3.67%) |
Dec 03, 2007 | 32.73 | 33.34 | 31.19 | 31.23 | 1,177,290 | -1.62(-4.93%) |
Nov 30, 2007 | 34.24 | 35.43 | 32.24 | 32.85 | 1,619,817 | -1.00(-2.96%) |
Nov 29, 2007 | 32.05 | 35.77 | 30.36 | 33.85 | 3,103,401 | +1.62(+5.04%) |
Nov 28, 2007 | 33.32 | 33.99 | 32.02 | 32.23 | 850,917 | -1.00(-3.00%) |
Nov 27, 2007 | 32.25 | 33.47 | 32.07 | 33.23 | 931,700 | +1.15(+3.57%) |
Nov 26, 2007 | 33.77 | 33.77 | 31.24 | 32.08 | 750,982 | -1.52(-4.51%) |
Nov 23, 2007 | 33.68 | 34.42 | 33.07 | 33.59 | 108,276 | +0.11(+0.33%) |
Nov 21, 2007 | 34.54 | 34.65 | 33.26 | 33.48 | 450,462 | -1.33(-3.81%) |
Nov 20, 2007 | 34.82 | 36.42 | 34.56 | 34.81 | 1,123,229 | -0.01(-0.02%) |
Nov 19, 2007 | 33.80 | 34.96 | 32.12 | 34.82 | 1,333,140 | +0.82(+2.40%) |
Nov 16, 2007 | 36.16 | 36.16 | 33.54 | 34.00 | 1,364,650 | -2.21(-6.11%) |
Nov 15, 2007 | 36.96 | 37.13 | 36.07 | 36.22 | 704,181 | -0.89(-2.41%) |
Nov 14, 2007 | 38.19 | 38.19 | 36.77 | 37.11 | 306,447 | -0.91(-2.40%) |
Nov 13, 2007 | 37.51 | 38.22 | 37.22 | 38.02 | 289,148 | +0.80(+2.14%) |
Nov 12, 2007 | 37.97 | 38.38 | 37.00 | 37.23 | 407,000 | -0.74(-1.94%) |
Nov 09, 2007 | 37.35 | 38.39 | 36.99 | 37.96 | 725,215 | +0.17(+0.46%) |
Nov 08, 2007 | 36.70 | 38.24 | 35.88 | 37.79 | 786,276 | +1.51(+4.16%) |
Nov 07, 2007 | 35.43 | 37.55 | 35.14 | 36.28 | 933,862 | +0.48(+1.34%) |
Nov 06, 2007 | 36.72 | 37.01 | 35.48 | 35.80 | 828,212 | -1.00(-2.73%) |
Nov 05, 2007 | 37.37 | 37.46 | 36.62 | 36.81 | 586,668 | -1.37(-3.58%) |
Nov 02, 2007 | 40.46 | 40.46 | 37.67 | 38.17 | 552,656 | -1.87(-4.67%) |
Nov 01, 2007 | 40.50 | 40.84 | 39.98 | 40.04 | 407,309 | -0.96(-2.34%) |
Oct 31, 2007 | 40.93 | 41.82 | 40.15 | 41.00 | 212,999 | +0.39(+0.97%) |
Oct 30, 2007 | 40.68 | 41.11 | 40.03 | 40.61 | 202,496 | +0.03(+0.06%) |
Oct 29, 2007 | 40.54 | 41.12 | 40.35 | 40.58 | 260,418 | +0.17(+0.42%) |
Oct 26, 2007 | 40.11 | 41.06 | 39.82 | 40.41 | 244,663 | +0.78(+1.98%) |
Oct 25, 2007 | 39.85 | 40.11 | 39.24 | 39.63 | 423,064 | -0.10(-0.26%) |
Oct 24, 2007 | 40.11 | 40.94 | 39.10 | 39.73 | 316,487 | -0.52(-1.30%) |
Oct 23, 2007 | 39.49 | 40.50 | 38.71 | 40.26 | 875,322 | -0.87(-2.12%) |
Oct 22, 2007 | 40.14 | 41.36 | 39.95 | 41.13 | 140,712 | +0.99(+2.47%) |
Oct 19, 2007 | 40.44 | 40.98 | 39.62 | 40.14 | 411,325 | -0.37(-0.91%) |
Oct 18, 2007 | 40.30 | 40.93 | 40.22 | 40.51 | 217,015 | +0.09(+0.22%) |
Oct 17, 2007 | 40.79 | 40.79 | 40.04 | 40.42 | 256,402 | +0.05(+0.13%) |
Oct 16, 2007 | 40.33 | 40.58 | 39.82 | 40.37 | 196,472 | +0.01(+0.03%) |
Oct 15, 2007 | 41.27 | 41.38 | 40.17 | 40.35 | 319,576 | -0.76(-1.84%) |
Oct 12, 2007 | 41.63 | 42.03 | 40.81 | 41.11 | 310,618 | -0.87(-2.08%) |
Oct 11, 2007 | 43.12 | 43.18 | 41.78 | 41.99 | 277,254 | -0.95(-2.22%) |
Oct 10, 2007 | 42.79 | 43.23 | 42.43 | 42.94 | 204,195 | -0.10(-0.23%) |
Oct 09, 2007 | 42.00 | 43.67 | 41.96 | 43.03 | 227,364 | +1.23(+2.94%) |
Oct 08, 2007 | 42.73 | 42.73 | 41.80 | 41.80 | 161,101 | -0.91(-2.14%) |
Oct 05, 2007 | 42.19 | 43.05 | 42.10 | 42.72 | 213,308 | +0.92(+2.20%) |
Oct 04, 2007 | 41.37 | 42.61 | 41.22 | 41.80 | 258,101 | +0.43(+1.03%) |
Oct 03, 2007 | 41.08 | 41.58 | 40.82 | 41.37 | 189,676 | +0.05(+0.11%) |
Oct 02, 2007 | 41.43 | 41.64 | 40.82 | 41.32 | 261,191 | -0.25(-0.59%) |