Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.27 | 32.27 | 31.07 | 32.01 | 35,235 | +0.01(+0.02%) |
Dec 28, 2007 | 32.16 | 32.16 | 31.95 | 32.00 | 11,745 | +0.18(+0.55%) |
Dec 27, 2007 | 31.99 | 32.08 | 31.82 | 31.82 | 15,871 | -0.45(-1.39%) |
Dec 26, 2007 | 32.22 | 32.36 | 32.22 | 32.27 | 3,967 | +0.21(+0.67%) |
Dec 24, 2007 | 30.24 | 32.20 | 30.24 | 32.06 | 27,934 | -0.01(-0.02%) |
Dec 21, 2007 | 31.90 | 32.06 | 31.82 | 32.06 | 15,078 | +0.47(+1.48%) |
Dec 20, 2007 | 31.54 | 31.73 | 31.54 | 31.60 | 22,696 | -0.03(-0.10%) |
Dec 19, 2007 | 31.67 | 31.68 | 31.49 | 31.63 | 8,094 | -0.07(-0.22%) |
Dec 18, 2007 | 31.72 | 31.80 | 31.36 | 31.70 | 20,157 | +0.33(+1.04%) |
Dec 17, 2007 | 31.56 | 31.62 | 31.37 | 31.37 | 3,491 | -0.98(-3.04%) |
Dec 14, 2007 | 32.79 | 32.79 | 32.35 | 32.35 | 29,521 | -0.72(-2.19%) |
Dec 13, 2007 | 32.97 | 33.13 | 32.97 | 33.08 | 33,965 | -0.66(-1.94%) |
Dec 12, 2007 | 34.37 | 34.37 | 33.73 | 33.73 | 23,490 | +0.03(+0.07%) |
Dec 11, 2007 | 34.51 | 34.51 | 33.71 | 33.71 | 22,061 | -0.79(-2.30%) |
Dec 10, 2007 | 34.44 | 34.50 | 34.44 | 34.50 | 1,587 | +0.20(+0.57%) |
Dec 07, 2007 | 34.27 | 34.31 | 34.17 | 34.31 | 5,396 | -0.08(-0.24%) |
Dec 06, 2007 | 34.13 | 34.39 | 34.13 | 34.39 | 6,824 | +0.10(+0.30%) |
Dec 05, 2007 | 34.13 | 34.32 | 34.12 | 34.29 | 10,792 | +0.64(+1.91%) |
Dec 04, 2007 | 33.63 | 33.66 | 33.63 | 33.64 | 9,205 | -0.30(-0.89%) |
Dec 03, 2007 | 34.07 | 34.07 | 33.95 | 33.95 | 1,745 | -0.04(-0.13%) |
Nov 30, 2007 | 34.39 | 34.39 | 33.99 | 33.99 | 6,666 | -0.13(-0.37%) |
Nov 29, 2007 | 33.92 | 34.12 | 33.92 | 34.12 | 2,222 | +0.32(+0.95%) |
Nov 28, 2007 | 33.07 | 33.88 | 33.07 | 33.80 | 2,690 | +0.24(+0.71%) |
Nov 27, 2007 | 32.64 | 33.61 | 32.64 | 33.56 | 6,190 | +0.44(+1.34%) |
Nov 26, 2007 | 33.28 | 33.29 | 33.12 | 33.12 | 20,950 | +0.11(+0.34%) |
Nov 23, 2007 | 32.99 | 33.06 | 32.98 | 33.00 | 2,063 | +0.52(+1.61%) |
Nov 21, 2007 | 32.21 | 32.53 | 32.21 | 32.48 | 6,031 | -0.49(-1.47%) |
Nov 20, 2007 | 32.91 | 33.11 | 32.72 | 32.96 | 16,030 | +0.67(+2.07%) |
Nov 19, 2007 | 32.19 | 32.45 | 32.07 | 32.30 | 17,935 | -0.52(-1.57%) |
Nov 16, 2007 | 32.45 | 32.94 | 32.45 | 32.81 | 14,375 | -0.13(-0.38%) |
Nov 15, 2007 | 33.11 | 33.11 | 32.89 | 32.94 | 16,665 | -0.27(-0.83%) |
Nov 14, 2007 | 33.39 | 33.42 | 33.21 | 33.21 | 9,999 | +0.09(+0.26%) |
Nov 13, 2007 | 32.92 | 33.13 | 32.90 | 33.13 | 20,633 | +0.36(+1.10%) |
Nov 12, 2007 | 32.73 | 32.98 | 32.57 | 32.77 | 3,491 | +0.01(+0.02%) |
Nov 09, 2007 | 32.63 | 32.76 | 32.32 | 32.76 | 13,173 | -0.38(-1.16%) |
Nov 08, 2007 | 32.37 | 33.36 | 32.37 | 33.15 | 5,079 | -0.35(-1.03%) |
Nov 07, 2007 | 33.80 | 33.83 | 33.49 | 33.49 | 5,396 | -0.59(-1.72%) |
Nov 06, 2007 | 34.05 | 34.12 | 34.01 | 34.08 | 13,649 | +0.27(+0.79%) |
Nov 05, 2007 | 33.71 | 33.81 | 33.69 | 33.81 | 8,094 | -0.23(-0.68%) |
Nov 02, 2007 | 34.09 | 34.19 | 33.93 | 34.04 | 21,903 | -0.01(-0.02%) |
Nov 01, 2007 | 34.58 | 34.58 | 34.05 | 34.05 | 5,555 | -0.48(-1.39%) |
Oct 31, 2007 | 34.32 | 34.66 | 34.32 | 34.53 | 1,111 | +0.33(+0.96%) |
Oct 30, 2007 | 34.32 | 34.32 | 34.20 | 34.20 | 5,396 | -0.08(-0.24%) |
Oct 29, 2007 | 34.24 | 34.33 | 34.24 | 34.28 | 952 | +0.26(+0.76%) |
Oct 26, 2007 | 33.80 | 34.02 | 33.80 | 34.02 | 2,380 | +0.76(+2.27%) |
Oct 25, 2007 | 33.26 | 33.34 | 33.21 | 33.27 | 9,205 | +0.17(+0.51%) |
Oct 24, 2007 | 33.42 | 33.46 | 33.09 | 33.10 | 30,791 | -0.36(-1.08%) |
Oct 23, 2007 | 33.59 | 33.59 | 33.33 | 33.46 | 10,634 | +0.14(+0.41%) |
Oct 22, 2007 | 33.36 | 33.49 | 33.23 | 33.32 | 13,808 | +0.05(+0.15%) |
Oct 19, 2007 | 33.52 | 33.52 | 33.27 | 33.27 | 27,458 | -0.52(-1.53%) |
Oct 18, 2007 | 33.76 | 33.82 | 33.75 | 33.79 | 7,935 | +0.26(+0.79%) |
Oct 17, 2007 | 33.71 | 33.71 | 33.52 | 33.52 | 6,190 | -0.21(-0.62%) |
Oct 16, 2007 | 33.76 | 33.76 | 33.72 | 33.73 | 4,285 | -0.45(-1.31%) |
Oct 15, 2007 | 34.33 | 34.33 | 34.06 | 34.18 | 8,412 | -0.40(-1.17%) |
Oct 12, 2007 | 34.60 | 34.63 | 34.58 | 34.58 | 4,444 | -0.02(-0.05%) |
Oct 11, 2007 | 34.65 | 34.84 | 34.60 | 34.60 | 9,205 | +0.07(+0.20%) |
Oct 10, 2007 | 34.49 | 34.53 | 34.46 | 34.53 | 4,126 | -0.17(-0.49%) |
Oct 09, 2007 | 34.68 | 34.73 | 34.66 | 34.70 | 9,364 | -0.03(-0.07%) |
Oct 08, 2007 | 34.79 | 34.80 | 34.67 | 34.73 | 3,650 | -0.33(-0.93%) |
Oct 05, 2007 | 34.94 | 35.06 | 34.94 | 35.06 | 1,111 | +0.31(+0.89%) |
Oct 04, 2007 | 34.80 | 34.80 | 34.68 | 34.75 | 3,967 | +0.00(+0.00%) |
Oct 03, 2007 | 34.73 | 34.75 | 34.73 | 34.75 | 3,650 | -0.13(-0.38%) |
Oct 02, 2007 | 34.89 | 34.89 | 34.65 | 34.88 | 16,824 | -0.13(-0.38%) |