Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.01 | 30.21 | 29.35 | 29.44 | 1,761,836 | -0.80(-2.65%) |
Dec 28, 2007 | 30.49 | 31.00 | 29.93 | 30.24 | 204,754 | +0.03(+0.10%) |
Dec 27, 2007 | 30.49 | 30.49 | 29.66 | 30.21 | 166,727 | +0.12(+0.40%) |
Dec 26, 2007 | 29.36 | 30.50 | 29.00 | 30.09 | 195,315 | +0.72(+2.45%) |
Dec 24, 2007 | 30.03 | 30.03 | 28.68 | 29.37 | 143,921 | -0.57(-1.90%) |
Dec 21, 2007 | 27.99 | 29.94 | 27.85 | 29.94 | 295,398 | +2.24(+8.09%) |
Dec 20, 2007 | 27.74 | 27.92 | 27.05 | 27.70 | 173,688 | +0.56(+2.06%) |
Dec 19, 2007 | 26.73 | 27.48 | 26.50 | 27.14 | 179,453 | +0.41(+1.53%) |
Dec 18, 2007 | 26.01 | 27.32 | 25.73 | 26.73 | 268,274 | +0.53(+2.02%) |
Dec 17, 2007 | 27.26 | 27.38 | 25.71 | 26.20 | 270,483 | -1.30(-4.73%) |
Dec 14, 2007 | 27.59 | 28.25 | 27.27 | 27.50 | 108,729 | -0.40(-1.43%) |
Dec 13, 2007 | 27.48 | 28.70 | 27.30 | 27.90 | 252,930 | -0.35(-1.24%) |
Dec 12, 2007 | 28.86 | 29.29 | 27.51 | 28.25 | 209,400 | -0.25(-0.88%) |
Dec 11, 2007 | 29.50 | 29.75 | 28.02 | 28.50 | 294,592 | -0.94(-3.19%) |
Dec 10, 2007 | 27.30 | 29.65 | 27.28 | 29.44 | 446,756 | +2.36(+8.71%) |
Dec 07, 2007 | 27.00 | 27.29 | 25.90 | 27.08 | 241,764 | +0.43(+1.61%) |
Dec 06, 2007 | 26.24 | 27.07 | 25.64 | 26.65 | 365,450 | +0.59(+2.26%) |
Dec 05, 2007 | 26.09 | 26.90 | 26.00 | 26.06 | 193,363 | -0.03(-0.11%) |
Dec 04, 2007 | 26.98 | 27.63 | 25.52 | 26.09 | 480,960 | -0.22(-0.84%) |
Dec 03, 2007 | 25.00 | 26.93 | 24.89 | 26.31 | 292,028 | +0.98(+3.87%) |
Nov 30, 2007 | 27.20 | 27.20 | 24.92 | 25.33 | 370,898 | -1.07(-4.05%) |
Nov 29, 2007 | 26.00 | 27.17 | 25.01 | 26.40 | 399,301 | +0.61(+2.37%) |
Nov 28, 2007 | 24.21 | 26.00 | 24.21 | 25.79 | 465,250 | +0.94(+3.78%) |
Nov 27, 2007 | 26.42 | 26.70 | 23.85 | 24.85 | 961,446 | -2.32(-8.54%) |
Nov 26, 2007 | 31.80 | 31.80 | 26.65 | 27.17 | 935,886 | -3.96(-12.72%) |
Nov 23, 2007 | 29.11 | 31.13 | 29.03 | 31.13 | 174,815 | +2.22(+7.68%) |
Nov 21, 2007 | 29.50 | 29.78 | 28.89 | 28.91 | 166,971 | -0.57(-1.93%) |
Nov 20, 2007 | 29.61 | 30.84 | 29.21 | 29.48 | 269,256 | +0.45(+1.55%) |
Nov 19, 2007 | 30.70 | 30.70 | 28.50 | 29.03 | 395,110 | -0.93(-3.10%) |
Nov 16, 2007 | 30.10 | 30.88 | 29.82 | 29.96 | 256,000 | -0.15(-0.50%) |
Nov 15, 2007 | 30.28 | 31.02 | 29.25 | 30.11 | 278,896 | -0.89(-2.87%) |
Nov 14, 2007 | 30.05 | 31.71 | 30.05 | 31.00 | 275,742 | +1.13(+3.78%) |
Nov 13, 2007 | 29.21 | 30.64 | 29.10 | 29.87 | 390,415 | +0.15(+0.50%) |
Nov 12, 2007 | 32.09 | 32.09 | 29.00 | 29.72 | 760,204 | -3.52(-10.59%) |
Nov 09, 2007 | 33.00 | 33.73 | 32.63 | 33.24 | 299,635 | -1.11(-3.23%) |
Nov 08, 2007 | 35.10 | 36.72 | 32.72 | 34.35 | 499,065 | -1.35(-3.78%) |
Nov 07, 2007 | 36.85 | 37.40 | 35.10 | 35.70 | 451,336 | -1.14(-3.09%) |
Nov 06, 2007 | 37.40 | 37.65 | 36.50 | 36.84 | 312,475 | +0.31(+0.85%) |
Nov 05, 2007 | 35.00 | 36.90 | 35.00 | 36.53 | 318,294 | +0.22(+0.61%) |
Nov 02, 2007 | 34.70 | 36.36 | 33.94 | 36.31 | 458,100 | +2.03(+5.92%) |
Nov 01, 2007 | 34.11 | 35.90 | 34.11 | 34.28 | 264,400 | -1.82(-5.04%) |
Oct 31, 2007 | 35.10 | 36.40 | 33.57 | 36.10 | 426,800 | +1.10(+3.14%) |
Oct 30, 2007 | 36.41 | 36.41 | 34.35 | 35.00 | 408,000 | -1.78(-4.84%) |
Oct 29, 2007 | 36.98 | 37.45 | 36.65 | 36.78 | 361,400 | -0.10(-0.27%) |
Oct 26, 2007 | 37.00 | 38.20 | 36.25 | 36.88 | 415,900 | +0.07(+0.19%) |
Oct 25, 2007 | 36.57 | 37.34 | 36.32 | 36.81 | 206,200 | +0.61(+1.69%) |
Oct 24, 2007 | 36.00 | 36.70 | 35.67 | 36.20 | 299,900 | +0.00(+0.00%) |
Oct 23, 2007 | 36.35 | 36.74 | 35.93 | 36.20 | 278,800 | +0.70(+1.97%) |
Oct 22, 2007 | 35.14 | 35.73 | 32.50 | 35.50 | 774,800 | -1.68(-4.52%) |
Oct 19, 2007 | 38.49 | 38.84 | 36.92 | 37.18 | 346,600 | -0.92(-2.41%) |
Oct 18, 2007 | 37.28 | 38.25 | 36.70 | 38.10 | 381,500 | +0.79(+2.12%) |
Oct 17, 2007 | 38.50 | 39.10 | 36.58 | 37.31 | 528,600 | -0.32(-0.85%) |
Oct 16, 2007 | 39.40 | 39.50 | 35.74 | 37.63 | 862,000 | -1.09(-2.82%) |
Oct 15, 2007 | 36.06 | 38.73 | 35.72 | 38.72 | 658,900 | +3.63(+10.34%) |
Oct 12, 2007 | 32.61 | 35.45 | 32.44 | 35.09 | 547,600 | +2.45(+7.51%) |
Oct 11, 2007 | 31.60 | 34.38 | 31.60 | 32.64 | 876,000 | +1.54(+4.95%) |
Oct 10, 2007 | 30.60 | 31.25 | 30.37 | 31.10 | 379,100 | +0.95(+3.15%) |
Oct 09, 2007 | 29.91 | 30.77 | 29.75 | 30.15 | 280,500 | +0.05(+0.17%) |
Oct 08, 2007 | 29.85 | 30.16 | 29.50 | 30.10 | 174,300 | +0.05(+0.17%) |
Oct 05, 2007 | 29.42 | 30.85 | 29.42 | 30.05 | 315,600 | +0.24(+0.81%) |
Oct 04, 2007 | 28.91 | 29.99 | 28.89 | 29.81 | 211,800 | +0.67(+2.30%) |
Oct 03, 2007 | 28.95 | 29.35 | 28.91 | 29.14 | 182,200 | -0.21(-0.72%) |
Oct 02, 2007 | 29.01 | 29.35 | 28.57 | 29.35 | 407,300 | -0.65(-2.17%) |