Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.28 | 31.46 | 31.06 | 31.25 | 43,455 | -0.25(-0.79%) |
Dec 28, 2007 | 31.77 | 31.83 | 31.44 | 31.49 | 95,515 | -0.10(-0.32%) |
Dec 27, 2007 | 31.78 | 32.06 | 31.57 | 31.59 | 58,267 | -0.53(-1.66%) |
Dec 26, 2007 | 31.99 | 32.18 | 31.81 | 32.13 | 60,664 | +0.04(+0.12%) |
Dec 24, 2007 | 32.56 | 32.58 | 31.97 | 32.09 | 17,643 | +0.12(+0.37%) |
Dec 21, 2007 | 31.88 | 31.99 | 31.72 | 31.97 | 125,357 | +0.54(+1.72%) |
Dec 20, 2007 | 30.88 | 31.43 | 30.54 | 31.43 | 83,141 | +0.91(+2.98%) |
Dec 19, 2007 | 30.34 | 30.71 | 30.34 | 30.52 | 78,852 | +0.05(+0.15%) |
Dec 18, 2007 | 30.60 | 30.66 | 30.12 | 30.47 | 92,466 | +0.17(+0.58%) |
Dec 17, 2007 | 30.80 | 31.06 | 30.30 | 30.30 | 46,617 | -0.63(-2.05%) |
Dec 14, 2007 | 31.17 | 31.59 | 30.93 | 30.93 | 63,713 | -0.50(-1.58%) |
Dec 13, 2007 | 31.25 | 31.45 | 30.96 | 31.43 | 61,426 | -0.16(-0.49%) |
Dec 12, 2007 | 31.95 | 31.95 | 31.20 | 31.59 | 134,724 | +0.56(+1.81%) |
Dec 11, 2007 | 31.80 | 32.00 | 30.99 | 31.02 | 487,817 | -0.63(-2.00%) |
Dec 10, 2007 | 31.57 | 31.92 | 31.57 | 31.66 | 107,306 | +0.20(+0.64%) |
Dec 07, 2007 | 31.62 | 31.64 | 31.39 | 31.46 | 151,932 | -0.06(-0.17%) |
Dec 06, 2007 | 31.26 | 31.54 | 31.00 | 31.51 | 287,528 | +0.50(+1.60%) |
Dec 05, 2007 | 30.97 | 31.36 | 30.89 | 31.02 | 443,925 | +0.72(+2.36%) |
Dec 04, 2007 | 30.31 | 30.66 | 30.19 | 30.30 | 57,069 | -0.40(-1.32%) |
Dec 03, 2007 | 31.43 | 31.43 | 30.69 | 30.70 | 645,992 | -0.60(-1.91%) |
Nov 30, 2007 | 31.93 | 31.97 | 31.21 | 31.30 | 88,001 | -0.27(-0.84%) |
Nov 29, 2007 | 31.45 | 31.85 | 31.40 | 31.57 | 998,070 | -0.20(-0.64%) |
Nov 28, 2007 | 31.26 | 31.93 | 31.23 | 31.77 | 199,374 | +0.97(+3.16%) |
Nov 27, 2007 | 30.47 | 30.89 | 30.21 | 30.80 | 104,991 | +0.42(+1.39%) |
Nov 26, 2007 | 31.16 | 31.43 | 30.31 | 30.37 | 109,783 | -0.72(-2.30%) |
Nov 23, 2007 | 30.89 | 31.23 | 30.67 | 31.09 | 14,920 | +0.61(+1.99%) |
Nov 21, 2007 | 30.65 | 31.13 | 30.16 | 30.48 | 92,575 | -0.50(-1.63%) |
Nov 20, 2007 | 31.49 | 31.89 | 30.48 | 30.99 | 156,180 | -0.22(-0.71%) |
Nov 19, 2007 | 31.77 | 31.90 | 31.10 | 31.21 | 102,159 | -0.67(-2.10%) |
Nov 16, 2007 | 31.61 | 32.03 | 31.22 | 31.88 | 187,766 | +0.20(+0.64%) |
Nov 15, 2007 | 32.24 | 32.24 | 31.39 | 31.68 | 207,181 | -0.59(-1.82%) |
Nov 14, 2007 | 33.05 | 33.05 | 32.11 | 32.26 | 328,043 | -0.27(-0.82%) |
Nov 13, 2007 | 31.99 | 32.58 | 31.67 | 32.53 | 241,452 | +1.49(+4.79%) |
Nov 12, 2007 | 31.70 | 32.07 | 31.04 | 31.04 | 320,821 | -0.92(-2.89%) |
Nov 09, 2007 | 32.71 | 32.71 | 31.87 | 31.97 | 266,181 | -0.88(-2.69%) |
Nov 08, 2007 | 33.96 | 34.06 | 32.33 | 32.85 | 327,825 | -1.52(-4.43%) |
Nov 07, 2007 | 35.02 | 35.21 | 34.38 | 34.38 | 310,399 | -0.77(-2.19%) |
Nov 06, 2007 | 34.87 | 35.18 | 34.50 | 35.15 | 358,000 | +0.73(+2.13%) |
Nov 05, 2007 | 33.92 | 34.65 | 33.92 | 34.41 | 162,170 | +0.03(+0.08%) |
Nov 02, 2007 | 34.27 | 34.46 | 33.91 | 34.39 | 104,664 | +0.38(+1.11%) |
Nov 01, 2007 | 34.62 | 34.63 | 33.97 | 34.01 | 773,058 | -0.85(-2.45%) |
Oct 31, 2007 | 34.88 | 34.95 | 34.27 | 34.86 | 256,814 | +0.29(+0.85%) |
Oct 30, 2007 | 34.82 | 34.95 | 34.56 | 34.57 | 130,585 | -0.37(-1.05%) |
Oct 29, 2007 | 34.62 | 35.05 | 34.49 | 34.94 | 41,604 | +0.56(+1.63%) |
Oct 26, 2007 | 34.34 | 34.56 | 33.97 | 34.38 | 67,198 | +0.58(+1.71%) |
Oct 25, 2007 | 34.52 | 34.52 | 33.54 | 33.80 | 144,635 | -0.62(-1.79%) |
Oct 24, 2007 | 34.66 | 34.68 | 33.75 | 34.41 | 174,477 | -0.75(-2.14%) |
Oct 23, 2007 | 34.62 | 35.26 | 34.49 | 35.17 | 104,011 | +0.97(+2.85%) |
Oct 22, 2007 | 33.75 | 34.41 | 33.75 | 34.19 | 108,585 | -0.06(-0.19%) |
Oct 19, 2007 | 34.98 | 34.98 | 34.23 | 34.26 | 363,113 | -0.73(-2.07%) |
Oct 18, 2007 | 34.71 | 35.19 | 34.66 | 34.98 | 150,080 | +0.13(+0.37%) |
Oct 17, 2007 | 34.95 | 34.95 | 34.37 | 34.85 | 53,911 | +0.47(+1.36%) |
Oct 16, 2007 | 34.32 | 34.56 | 34.21 | 34.39 | 81,901 | -0.28(-0.82%) |
Oct 15, 2007 | 34.48 | 34.98 | 34.43 | 34.67 | 110,436 | -0.16(-0.45%) |
Oct 12, 2007 | 34.58 | 34.89 | 34.51 | 34.83 | 54,673 | +0.23(+0.66%) |
Oct 11, 2007 | 35.24 | 35.30 | 34.24 | 34.60 | 132,437 | -0.49(-1.38%) |
Oct 10, 2007 | 34.97 | 35.18 | 34.87 | 35.08 | 53,366 | +0.04(+0.10%) |
Oct 09, 2007 | 35.04 | 35.13 | 34.80 | 35.05 | 77,327 | +0.10(+0.29%) |
Oct 08, 2007 | 35.11 | 35.26 | 34.85 | 34.95 | 447,737 | -0.06(-0.18%) |
Oct 05, 2007 | 34.59 | 35.18 | 34.47 | 35.01 | 183,190 | +0.82(+2.39%) |
Oct 04, 2007 | 34.10 | 34.23 | 33.94 | 34.19 | 130,585 | +0.17(+0.49%) |
Oct 03, 2007 | 33.93 | 34.17 | 33.85 | 34.03 | 47,267 | +0.11(+0.32%) |
Oct 02, 2007 | 33.96 | 34.07 | 33.82 | 33.92 | 1,020,288 | -0.03(-0.08%) |