Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.30 | 27.83 | 27.18 | 27.64 | 887,679 | +0.03(+0.12%) |
Dec 28, 2007 | 27.14 | 27.66 | 27.14 | 27.61 | 1,036,947 | +0.43(+1.57%) |
Dec 27, 2007 | 27.58 | 27.58 | 27.17 | 27.18 | 561,250 | -0.68(-2.44%) |
Dec 26, 2007 | 28.03 | 28.27 | 27.26 | 27.86 | 666,975 | +0.41(+1.50%) |
Dec 24, 2007 | 26.49 | 27.99 | 26.33 | 27.45 | 735,100 | +0.51(+1.89%) |
Dec 21, 2007 | 27.18 | 27.18 | 26.54 | 26.94 | 1,221,873 | +0.12(+0.45%) |
Dec 20, 2007 | 26.70 | 27.14 | 26.52 | 26.82 | 1,240,832 | -0.17(-0.63%) |
Dec 19, 2007 | 26.94 | 27.06 | 26.52 | 26.99 | 847,815 | +0.27(+1.00%) |
Dec 18, 2007 | 26.75 | 27.10 | 26.40 | 26.72 | 873,462 | +0.07(+0.27%) |
Dec 17, 2007 | 27.18 | 27.84 | 26.36 | 26.65 | 1,316,333 | -1.41(-5.02%) |
Dec 14, 2007 | 28.42 | 28.42 | 27.81 | 28.06 | 438,985 | -1.00(-3.43%) |
Dec 13, 2007 | 29.51 | 29.51 | 28.50 | 29.05 | 375,462 | -0.49(-1.64%) |
Dec 12, 2007 | 30.04 | 30.34 | 29.23 | 29.54 | 487,773 | +0.00(+0.00%) |
Dec 11, 2007 | 30.31 | 30.31 | 29.34 | 29.54 | 274,000 | -0.68(-2.25%) |
Dec 10, 2007 | 30.10 | 30.22 | 29.81 | 30.22 | 276,678 | +0.12(+0.40%) |
Dec 07, 2007 | 30.09 | 30.13 | 29.83 | 30.09 | 202,955 | +0.08(+0.26%) |
Dec 06, 2007 | 29.68 | 30.02 | 29.37 | 30.02 | 284,300 | +0.40(+1.36%) |
Dec 05, 2007 | 29.26 | 29.61 | 29.00 | 29.61 | 654,921 | +0.63(+2.18%) |
Dec 04, 2007 | 29.07 | 29.07 | 28.81 | 28.98 | 152,451 | -0.39(-1.34%) |
Dec 03, 2007 | 29.22 | 29.49 | 29.22 | 29.38 | 209,921 | +0.11(+0.36%) |
Nov 30, 2007 | 29.97 | 30.50 | 29.12 | 29.27 | 921,711 | +0.17(+0.60%) |
Nov 29, 2007 | 29.16 | 29.16 | 28.69 | 29.09 | 1,802,734 | +0.04(+0.13%) |
Nov 28, 2007 | 27.79 | 29.28 | 27.79 | 29.06 | 565,923 | +0.44(+1.54%) |
Nov 27, 2007 | 28.15 | 28.61 | 27.94 | 28.61 | 461,078 | +0.85(+3.08%) |
Nov 26, 2007 | 28.41 | 28.62 | 27.76 | 27.76 | 266,027 | -0.83(-2.90%) |
Nov 23, 2007 | 28.00 | 28.64 | 27.86 | 28.59 | 98,071 | +1.00(+3.62%) |
Nov 21, 2007 | 27.77 | 27.88 | 27.29 | 27.59 | 355,375 | -0.63(-2.24%) |
Nov 20, 2007 | 27.62 | 28.45 | 27.62 | 28.22 | 233,312 | +0.43(+1.55%) |
Nov 19, 2007 | 28.21 | 28.51 | 27.59 | 27.79 | 223,979 | -0.80(-2.80%) |
Nov 16, 2007 | 28.68 | 30.02 | 28.11 | 28.59 | 215,697 | -0.12(-0.42%) |
Nov 15, 2007 | 28.91 | 28.91 | 28.38 | 28.71 | 197,362 | -0.53(-1.83%) |
Nov 14, 2007 | 29.52 | 29.59 | 29.14 | 29.25 | 442,726 | -0.32(-1.07%) |
Nov 13, 2007 | 29.12 | 29.57 | 28.73 | 29.56 | 161,515 | +1.14(+4.01%) |
Nov 12, 2007 | 29.56 | 29.56 | 28.42 | 28.42 | 484,341 | -0.75(-2.58%) |
Nov 09, 2007 | 29.46 | 29.46 | 28.84 | 29.17 | 269,055 | -0.61(-2.04%) |
Nov 08, 2007 | 29.74 | 29.94 | 29.01 | 29.78 | 245,508 | -0.11(-0.36%) |
Nov 07, 2007 | 30.53 | 30.53 | 29.48 | 29.89 | 387,308 | -0.60(-1.96%) |
Nov 06, 2007 | 30.57 | 30.57 | 30.10 | 30.48 | 116,888 | +0.27(+0.88%) |
Nov 05, 2007 | 31.71 | 31.71 | 29.95 | 30.22 | 218,684 | -0.60(-1.95%) |
Nov 02, 2007 | 30.88 | 30.90 | 30.34 | 30.82 | 129,789 | -0.24(-0.78%) |
Nov 01, 2007 | 31.43 | 31.43 | 30.92 | 31.06 | 225,586 | -0.85(-2.68%) |
Oct 31, 2007 | 31.55 | 32.07 | 31.38 | 31.92 | 239,389 | +0.68(+2.19%) |
Oct 30, 2007 | 31.14 | 31.31 | 31.14 | 31.23 | 310,258 | -0.10(-0.33%) |
Oct 29, 2007 | 31.55 | 31.55 | 30.97 | 31.33 | 208,075 | +0.10(+0.33%) |
Oct 26, 2007 | 31.04 | 31.23 | 30.71 | 31.23 | 143,386 | +0.57(+1.87%) |
Oct 25, 2007 | 30.67 | 30.68 | 30.38 | 30.66 | 94,148 | +0.40(+1.32%) |
Oct 24, 2007 | 30.07 | 30.41 | 29.90 | 30.26 | 252,368 | -0.00(-0.02%) |
Oct 23, 2007 | 30.46 | 30.46 | 29.97 | 30.26 | 371,239 | +0.53(+1.80%) |
Oct 22, 2007 | 29.20 | 29.76 | 29.16 | 29.73 | 225,792 | -0.01(-0.05%) |
Oct 19, 2007 | 30.34 | 30.36 | 29.71 | 29.75 | 143,592 | -0.83(-2.73%) |
Oct 18, 2007 | 30.58 | 30.63 | 30.29 | 30.58 | 151,627 | -0.17(-0.55%) |
Oct 17, 2007 | 31.52 | 31.52 | 30.35 | 30.75 | 122,166 | +0.15(+0.48%) |
Oct 16, 2007 | 30.88 | 30.88 | 30.46 | 30.60 | 168,726 | -0.68(-2.17%) |
Oct 15, 2007 | 31.50 | 31.50 | 30.94 | 31.28 | 139,060 | -0.27(-0.85%) |
Oct 12, 2007 | 31.26 | 31.58 | 31.26 | 31.55 | 107,333 | +0.02(+0.08%) |
Oct 11, 2007 | 31.79 | 31.90 | 31.41 | 31.53 | 149,360 | -0.13(-0.40%) |
Oct 10, 2007 | 31.44 | 31.74 | 31.44 | 31.65 | 315,203 | -0.04(-0.14%) |
Oct 09, 2007 | 31.13 | 31.70 | 31.13 | 31.70 | 396,990 | +0.53(+1.71%) |
Oct 08, 2007 | 31.21 | 31.21 | 31.04 | 31.16 | 96,415 | -0.29(-0.93%) |
Oct 05, 2007 | 31.04 | 31.47 | 31.04 | 31.45 | 279,768 | +0.29(+0.93%) |
Oct 04, 2007 | 31.16 | 31.20 | 31.04 | 31.16 | 167,902 | -0.15(-0.47%) |
Oct 03, 2007 | 31.36 | 31.47 | 31.15 | 31.31 | 135,557 | +0.05(+0.16%) |
Oct 02, 2007 | 31.41 | 31.44 | 31.16 | 31.26 | 222,496 | -0.08(-0.26%) |