Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.73 | 33.74 | 33.38 | 33.47 | 74,953 | -0.10(-0.29%) |
Dec 28, 2007 | 33.70 | 33.70 | 33.46 | 33.57 | 58,758 | +0.01(+0.02%) |
Dec 27, 2007 | 33.71 | 33.85 | 33.56 | 33.56 | 61,702 | -0.37(-1.10%) |
Dec 26, 2007 | 33.81 | 34.02 | 33.81 | 33.93 | 10,439 | +0.03(+0.09%) |
Dec 24, 2007 | 35.41 | 35.41 | 33.81 | 33.90 | 23,423 | +0.04(+0.13%) |
Dec 21, 2007 | 33.36 | 33.87 | 33.36 | 33.86 | 8,699 | +0.52(+1.57%) |
Dec 20, 2007 | 33.14 | 33.51 | 32.92 | 33.34 | 15,927 | -0.49(-1.44%) |
Dec 19, 2007 | 33.72 | 33.99 | 33.60 | 33.82 | 20,879 | -0.06(-0.18%) |
Dec 18, 2007 | 34.00 | 34.00 | 33.68 | 33.88 | 14,053 | +0.46(+1.39%) |
Dec 17, 2007 | 34.17 | 34.17 | 33.41 | 33.42 | 15,392 | -1.68(-4.79%) |
Dec 14, 2007 | 35.35 | 35.46 | 35.10 | 35.10 | 11,912 | -0.53(-1.49%) |
Dec 13, 2007 | 35.54 | 35.70 | 35.47 | 35.63 | 20,076 | -0.96(-2.61%) |
Dec 12, 2007 | 36.86 | 36.99 | 36.59 | 36.59 | 18,069 | +0.46(+1.28%) |
Dec 11, 2007 | 36.79 | 36.79 | 36.05 | 36.12 | 14,053 | -0.48(-1.31%) |
Dec 10, 2007 | 36.65 | 36.74 | 36.56 | 36.60 | 16,730 | +0.13(+0.37%) |
Dec 07, 2007 | 36.67 | 36.67 | 36.39 | 36.47 | 3,881 | -0.11(-0.30%) |
Dec 06, 2007 | 36.56 | 36.58 | 36.32 | 36.58 | 6,558 | -0.28(-0.76%) |
Dec 05, 2007 | 36.62 | 36.89 | 36.59 | 36.86 | 10,306 | +0.83(+2.30%) |
Dec 04, 2007 | 36.05 | 36.12 | 36.01 | 36.03 | 10,707 | -0.41(-1.13%) |
Dec 03, 2007 | 36.52 | 36.52 | 36.27 | 36.44 | 9,904 | +0.28(+0.79%) |
Nov 30, 2007 | 36.72 | 36.72 | 36.09 | 36.15 | 48,719 | -0.18(-0.49%) |
Nov 29, 2007 | 36.16 | 36.44 | 36.16 | 36.33 | 24,761 | +0.12(+0.33%) |
Nov 28, 2007 | 35.41 | 36.31 | 35.41 | 36.21 | 33,334 | +0.38(+1.06%) |
Nov 27, 2007 | 35.71 | 36.05 | 34.64 | 35.83 | 36,406 | +0.67(+1.90%) |
Nov 26, 2007 | 35.39 | 35.56 | 35.16 | 35.16 | 27,706 | -0.04(-0.12%) |
Nov 23, 2007 | 34.86 | 35.32 | 34.86 | 35.20 | 3,078 | +0.56(+1.62%) |
Nov 21, 2007 | 34.49 | 34.81 | 34.31 | 34.64 | 19,273 | -0.05(-0.15%) |
Nov 20, 2007 | 34.87 | 35.09 | 34.59 | 34.70 | 16,195 | +0.29(+0.85%) |
Nov 19, 2007 | 34.14 | 34.64 | 33.91 | 34.41 | 29,847 | -0.84(-2.37%) |
Nov 16, 2007 | 34.81 | 35.36 | 34.81 | 35.24 | 10,306 | -0.09(-0.25%) |
Nov 15, 2007 | 35.46 | 35.54 | 35.24 | 35.33 | 44,302 | -0.10(-0.30%) |
Nov 14, 2007 | 35.67 | 35.77 | 35.44 | 35.44 | 4,684 | +0.14(+0.40%) |
Nov 13, 2007 | 35.18 | 35.33 | 35.07 | 35.29 | 20,210 | +0.59(+1.70%) |
Nov 12, 2007 | 34.88 | 35.22 | 34.69 | 34.70 | 16,195 | -0.25(-0.71%) |
Nov 09, 2007 | 34.77 | 35.14 | 34.63 | 34.95 | 13,786 | -0.16(-0.46%) |
Nov 08, 2007 | 35.35 | 35.45 | 34.96 | 35.12 | 28,375 | -0.31(-0.86%) |
Nov 07, 2007 | 35.73 | 35.97 | 35.32 | 35.42 | 105,604 | -1.02(-2.79%) |
Nov 06, 2007 | 36.45 | 36.46 | 36.30 | 36.44 | 38,279 | +0.63(+1.75%) |
Nov 05, 2007 | 35.82 | 35.91 | 35.73 | 35.81 | 38,949 | -0.73(-2.00%) |
Nov 02, 2007 | 36.68 | 36.68 | 36.30 | 36.54 | 59,561 | +0.13(+0.35%) |
Nov 01, 2007 | 36.85 | 36.85 | 36.32 | 36.41 | 18,203 | -0.61(-1.65%) |
Oct 31, 2007 | 37.01 | 37.14 | 37.00 | 37.03 | 15,659 | +0.51(+1.39%) |
Oct 30, 2007 | 36.57 | 36.73 | 36.52 | 36.52 | 4,818 | -0.04(-0.10%) |
Oct 29, 2007 | 36.78 | 36.86 | 36.37 | 36.56 | 16,061 | +0.09(+0.25%) |
Oct 26, 2007 | 36.36 | 36.54 | 36.29 | 36.47 | 28,509 | +0.24(+0.66%) |
Oct 25, 2007 | 36.21 | 36.28 | 36.04 | 36.23 | 20,478 | +0.02(+0.06%) |
Oct 24, 2007 | 36.22 | 36.27 | 35.89 | 36.21 | 88,204 | -0.03(-0.08%) |
Oct 23, 2007 | 36.41 | 36.41 | 36.17 | 36.24 | 4,015 | +0.08(+0.23%) |
Oct 22, 2007 | 36.13 | 36.22 | 36.10 | 36.15 | 62,104 | +0.18(+0.50%) |
Oct 19, 2007 | 36.50 | 36.50 | 35.86 | 35.97 | 39,082 | -0.61(-1.65%) |
Oct 18, 2007 | 36.62 | 36.64 | 36.44 | 36.58 | 49,255 | +0.27(+0.74%) |
Oct 17, 2007 | 36.47 | 36.53 | 36.21 | 36.31 | 11,243 | +0.13(+0.37%) |
Oct 16, 2007 | 36.37 | 36.40 | 36.18 | 36.18 | 14,856 | -0.76(-2.06%) |
Oct 15, 2007 | 36.98 | 37.08 | 36.65 | 36.94 | 32,926 | -0.31(-0.82%) |
Oct 12, 2007 | 37.31 | 37.31 | 37.21 | 37.24 | 8,164 | -0.07(-0.18%) |
Oct 11, 2007 | 37.65 | 37.79 | 37.31 | 37.31 | 27,839 | -0.01(-0.02%) |
Oct 10, 2007 | 37.28 | 37.41 | 37.21 | 37.32 | 11,376 | -0.18(-0.47%) |
Oct 09, 2007 | 37.57 | 37.64 | 37.50 | 37.50 | 11,778 | +0.13(+0.34%) |
Oct 08, 2007 | 37.48 | 37.50 | 37.37 | 37.37 | 4,684 | -0.43(-1.14%) |
Oct 05, 2007 | 37.54 | 37.86 | 37.54 | 37.80 | 23,423 | +0.44(+1.17%) |
Oct 04, 2007 | 37.33 | 37.41 | 37.26 | 37.36 | 7,093 | +0.05(+0.14%) |
Oct 03, 2007 | 37.33 | 37.47 | 37.25 | 37.31 | 13,518 | -0.19(-0.50%) |
Oct 02, 2007 | 37.39 | 37.50 | 37.18 | 37.50 | 13,518 | +0.02(+0.06%) |