Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.45 | 31.59 | 30.50 | 30.52 | 370,449 | -0.79(-2.53%) |
Dec 28, 2007 | 31.47 | 31.65 | 31.17 | 31.31 | 184,132 | +0.01(+0.03%) |
Dec 27, 2007 | 31.51 | 31.78 | 31.23 | 31.30 | 212,829 | -0.38(-1.20%) |
Dec 26, 2007 | 31.47 | 31.81 | 31.07 | 31.68 | 243,370 | +0.30(+0.97%) |
Dec 24, 2007 | 31.26 | 31.39 | 31.03 | 31.37 | 91,975 | +0.39(+1.25%) |
Dec 21, 2007 | 31.15 | 31.36 | 30.82 | 30.99 | 474,194 | +0.15(+0.48%) |
Dec 20, 2007 | 30.65 | 30.84 | 30.32 | 30.84 | 295,366 | +0.35(+1.16%) |
Dec 19, 2007 | 30.71 | 30.84 | 30.40 | 30.48 | 263,634 | -0.49(-1.60%) |
Dec 18, 2007 | 31.24 | 31.31 | 30.65 | 30.98 | 327,373 | -0.02(-0.08%) |
Dec 17, 2007 | 31.11 | 31.35 | 30.89 | 31.00 | 278,716 | -0.20(-0.63%) |
Dec 14, 2007 | 32.05 | 32.05 | 31.12 | 31.20 | 239,056 | -0.82(-2.57%) |
Dec 13, 2007 | 32.03 | 32.21 | 31.46 | 32.03 | 353,946 | -0.09(-0.28%) |
Dec 12, 2007 | 32.88 | 33.01 | 31.84 | 32.12 | 377,365 | -0.11(-0.33%) |
Dec 11, 2007 | 33.45 | 33.56 | 32.14 | 32.22 | 250,080 | -1.08(-3.24%) |
Dec 10, 2007 | 33.24 | 33.50 | 32.88 | 33.30 | 271,314 | +0.09(+0.27%) |
Dec 07, 2007 | 33.39 | 33.46 | 33.01 | 33.21 | 424,457 | -0.04(-0.12%) |
Dec 06, 2007 | 32.81 | 33.26 | 32.72 | 33.25 | 581,336 | +0.34(+1.03%) |
Dec 05, 2007 | 32.88 | 32.96 | 32.44 | 32.92 | 560,466 | +0.40(+1.22%) |
Dec 04, 2007 | 32.53 | 32.71 | 32.27 | 32.52 | 585,341 | -0.22(-0.68%) |
Dec 03, 2007 | 32.77 | 32.92 | 32.56 | 32.74 | 751,940 | -0.07(-0.20%) |
Nov 30, 2007 | 32.97 | 32.97 | 32.48 | 32.81 | 563,985 | +0.12(+0.35%) |
Nov 29, 2007 | 32.51 | 33.02 | 32.35 | 32.69 | 350,246 | +0.11(+0.33%) |
Nov 28, 2007 | 32.16 | 32.75 | 31.74 | 32.59 | 524,489 | +0.70(+2.20%) |
Nov 27, 2007 | 31.19 | 32.00 | 31.01 | 31.89 | 312,873 | +0.90(+2.90%) |
Nov 26, 2007 | 30.95 | 31.94 | 30.93 | 30.99 | 613,855 | +0.08(+0.27%) |
Nov 23, 2007 | 30.46 | 31.09 | 30.46 | 30.91 | 93,188 | +0.58(+1.90%) |
Nov 21, 2007 | 30.75 | 30.81 | 30.22 | 30.33 | 628,173 | -0.69(-2.23%) |
Nov 20, 2007 | 31.37 | 31.72 | 30.02 | 31.02 | 666,759 | -0.42(-1.34%) |
Nov 19, 2007 | 32.08 | 32.08 | 31.38 | 31.44 | 575,828 | -0.81(-2.50%) |
Nov 16, 2007 | 32.32 | 32.71 | 32.09 | 32.25 | 390,591 | -0.02(-0.05%) |
Nov 15, 2007 | 32.37 | 32.59 | 32.09 | 32.26 | 334,532 | -0.21(-0.66%) |
Nov 14, 2007 | 32.75 | 32.90 | 32.27 | 32.48 | 290,607 | +0.02(+0.05%) |
Nov 13, 2007 | 32.57 | 32.59 | 32.04 | 32.46 | 273,013 | +0.18(+0.56%) |
Nov 12, 2007 | 32.77 | 32.97 | 32.28 | 32.28 | 336,959 | -0.40(-1.21%) |
Nov 09, 2007 | 32.87 | 33.20 | 32.48 | 32.68 | 475,711 | -0.50(-1.52%) |
Nov 08, 2007 | 32.51 | 33.56 | 32.14 | 33.18 | 652,456 | +0.95(+2.94%) |
Nov 07, 2007 | 32.50 | 32.72 | 32.16 | 32.23 | 542,265 | -0.58(-1.76%) |
Nov 06, 2007 | 32.11 | 32.87 | 32.09 | 32.81 | 541,161 | +0.65(+2.02%) |
Nov 05, 2007 | 32.26 | 32.51 | 31.95 | 32.16 | 641,903 | -0.26(-0.79%) |
Nov 02, 2007 | 32.50 | 32.68 | 31.79 | 32.41 | 629,266 | +0.12(+0.38%) |
Nov 01, 2007 | 32.19 | 32.66 | 32.03 | 32.29 | 522,851 | -0.22(-0.68%) |
Oct 31, 2007 | 32.87 | 32.92 | 32.14 | 32.51 | 646,617 | -0.20(-0.60%) |
Oct 30, 2007 | 32.75 | 32.96 | 32.55 | 32.71 | 562,165 | -0.07(-0.20%) |
Oct 29, 2007 | 33.38 | 33.48 | 32.59 | 32.78 | 522,487 | -0.59(-1.75%) |
Oct 26, 2007 | 33.45 | 35.16 | 33.08 | 33.36 | 526,127 | +0.36(+1.10%) |
Oct 25, 2007 | 33.11 | 33.13 | 32.65 | 33.00 | 891,601 | -0.27(-0.82%) |
Oct 24, 2007 | 33.79 | 34.71 | 32.78 | 33.27 | 1,418,942 | -2.87(-7.94%) |
Oct 23, 2007 | 35.59 | 36.26 | 35.59 | 36.14 | 384,767 | +0.66(+1.86%) |
Oct 22, 2007 | 35.54 | 35.92 | 35.35 | 35.48 | 584,127 | -0.35(-0.99%) |
Oct 19, 2007 | 37.51 | 37.62 | 35.83 | 35.83 | 405,273 | -1.67(-4.46%) |
Oct 18, 2007 | 37.33 | 37.72 | 37.29 | 37.51 | 265,490 | -0.03(-0.09%) |
Oct 17, 2007 | 37.10 | 37.62 | 36.78 | 37.54 | 579,516 | +0.45(+1.20%) |
Oct 16, 2007 | 38.31 | 38.40 | 37.00 | 37.09 | 283,327 | -1.16(-3.04%) |
Oct 15, 2007 | 38.22 | 38.33 | 37.71 | 38.26 | 240,009 | +0.04(+0.11%) |
Oct 12, 2007 | 38.66 | 38.66 | 38.12 | 38.22 | 301,164 | -0.45(-1.15%) |
Oct 11, 2007 | 39.43 | 39.56 | 38.32 | 38.66 | 309,415 | -0.57(-1.45%) |
Oct 10, 2007 | 39.90 | 40.05 | 39.16 | 39.23 | 196,327 | -0.68(-1.71%) |
Oct 09, 2007 | 40.26 | 40.32 | 39.70 | 39.91 | 251,657 | -0.30(-0.74%) |
Oct 08, 2007 | 40.47 | 40.64 | 40.12 | 40.21 | 104,594 | -0.21(-0.51%) |
Oct 05, 2007 | 40.47 | 40.59 | 40.28 | 40.42 | 244,498 | +0.16(+0.39%) |
Oct 04, 2007 | 40.52 | 40.57 | 40.18 | 40.26 | 110,176 | -0.09(-0.22%) |
Oct 03, 2007 | 40.28 | 40.56 | 40.10 | 40.35 | 348,365 | -0.03(-0.08%) |
Oct 02, 2007 | 40.32 | 40.54 | 40.28 | 40.38 | 279,565 | +0.12(+0.29%) |