Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.81 | 31.01 | 30.75 | 30.76 | 322,196 | -0.17(-0.55%) |
Dec 28, 2007 | 31.25 | 31.29 | 30.91 | 30.93 | 1,003,285 | -0.09(-0.29%) |
Dec 27, 2007 | 31.52 | 31.52 | 31.02 | 31.02 | 337,277 | -0.68(-2.16%) |
Dec 26, 2007 | 31.69 | 31.77 | 31.56 | 31.70 | 201,746 | -0.15(-0.46%) |
Dec 24, 2007 | 31.42 | 31.85 | 31.32 | 31.85 | 219,851 | +0.39(+1.24%) |
Dec 21, 2007 | 31.32 | 31.47 | 31.21 | 31.46 | 374,006 | +0.40(+1.29%) |
Dec 20, 2007 | 30.76 | 31.06 | 30.44 | 31.06 | 321,759 | +0.51(+1.66%) |
Dec 19, 2007 | 30.52 | 30.71 | 30.40 | 30.55 | 280,116 | +0.02(+0.06%) |
Dec 18, 2007 | 30.59 | 30.60 | 30.06 | 30.53 | 407,113 | +0.19(+0.62%) |
Dec 17, 2007 | 30.65 | 30.76 | 30.32 | 30.34 | 395,732 | -0.47(-1.54%) |
Dec 14, 2007 | 31.04 | 31.30 | 30.78 | 30.82 | 244,940 | -0.56(-1.78%) |
Dec 13, 2007 | 31.26 | 31.37 | 30.99 | 31.37 | 248,561 | +0.00(+0.00%) |
Dec 12, 2007 | 31.88 | 32.10 | 28.74 | 31.37 | 154,671 | +0.07(+0.23%) |
Dec 11, 2007 | 32.39 | 32.46 | 31.24 | 31.30 | 486,523 | -1.02(-3.15%) |
Dec 10, 2007 | 32.06 | 32.37 | 32.00 | 32.32 | 175,886 | +0.29(+0.92%) |
Dec 07, 2007 | 32.11 | 32.12 | 31.93 | 32.02 | 177,174 | +0.03(+0.10%) |
Dec 06, 2007 | 31.21 | 32.02 | 31.21 | 31.99 | 404,009 | +0.68(+2.19%) |
Dec 05, 2007 | 31.18 | 31.42 | 31.09 | 31.31 | 313,482 | +0.43(+1.40%) |
Dec 04, 2007 | 30.66 | 30.97 | 30.66 | 30.88 | 288,031 | -0.13(-0.42%) |
Dec 03, 2007 | 30.98 | 31.26 | 30.98 | 31.01 | 183,852 | -0.25(-0.80%) |
Nov 30, 2007 | 31.17 | 31.43 | 30.95 | 31.26 | 169,934 | +0.29(+0.94%) |
Nov 29, 2007 | 30.78 | 31.10 | 30.77 | 30.97 | 212,350 | +0.04(+0.14%) |
Nov 28, 2007 | 30.15 | 31.01 | 30.15 | 30.93 | 469,967 | +0.89(+2.96%) |
Nov 27, 2007 | 30.04 | 30.11 | 29.69 | 30.04 | 213,837 | +0.40(+1.34%) |
Nov 26, 2007 | 30.50 | 30.50 | 29.64 | 29.64 | 189,292 | -0.67(-2.21%) |
Nov 23, 2007 | 30.07 | 30.44 | 30.00 | 30.31 | 170,190 | +0.37(+1.23%) |
Nov 21, 2007 | 29.98 | 30.26 | 29.78 | 29.94 | 167,863 | -0.34(-1.11%) |
Nov 20, 2007 | 30.39 | 30.62 | 29.91 | 30.28 | 277,271 | -0.05(-0.15%) |
Nov 19, 2007 | 30.72 | 30.72 | 30.27 | 30.32 | 318,306 | -0.63(-2.04%) |
Nov 16, 2007 | 31.40 | 31.40 | 30.65 | 30.95 | 283,479 | -0.08(-0.25%) |
Nov 15, 2007 | 31.40 | 31.42 | 30.88 | 31.03 | 321,500 | -0.44(-1.40%) |
Nov 14, 2007 | 31.92 | 31.92 | 31.37 | 31.47 | 222,975 | -0.06(-0.18%) |
Nov 13, 2007 | 31.14 | 31.61 | 31.12 | 31.53 | 257,355 | +0.66(+2.14%) |
Nov 12, 2007 | 31.05 | 31.57 | 30.84 | 30.87 | 239,596 | -0.43(-1.38%) |
Nov 09, 2007 | 31.04 | 31.71 | 31.04 | 31.30 | 215,335 | -0.39(-1.22%) |
Nov 08, 2007 | 31.70 | 31.75 | 31.10 | 31.69 | 328,742 | +0.14(+0.43%) |
Nov 07, 2007 | 32.08 | 32.08 | 31.43 | 31.55 | 576,543 | -0.68(-2.11%) |
Nov 06, 2007 | 31.92 | 32.27 | 31.70 | 32.23 | 198,487 | +0.34(+1.06%) |
Nov 05, 2007 | 31.73 | 32.05 | 31.67 | 31.89 | 147,171 | -0.27(-0.84%) |
Nov 02, 2007 | 32.35 | 32.35 | 31.90 | 32.16 | 158,293 | -0.06(-0.18%) |
Nov 01, 2007 | 32.57 | 32.62 | 32.22 | 32.22 | 259,683 | -0.84(-2.53%) |
Oct 31, 2007 | 32.66 | 33.06 | 32.49 | 33.06 | 214,937 | +0.49(+1.50%) |
Oct 30, 2007 | 32.60 | 32.77 | 32.53 | 32.57 | 215,195 | -0.08(-0.25%) |
Oct 29, 2007 | 32.65 | 32.76 | 32.51 | 32.65 | 382,024 | +0.10(+0.32%) |
Oct 26, 2007 | 32.56 | 32.63 | 32.23 | 32.55 | 121,823 | +0.21(+0.65%) |
Oct 25, 2007 | 32.38 | 32.48 | 31.90 | 32.34 | 221,403 | -0.01(-0.04%) |
Oct 24, 2007 | 32.35 | 32.44 | 31.88 | 32.35 | 433,236 | -0.16(-0.50%) |
Oct 23, 2007 | 32.47 | 32.57 | 32.21 | 32.51 | 414,096 | +0.21(+0.66%) |
Oct 22, 2007 | 31.85 | 32.44 | 31.73 | 32.30 | 287,876 | +0.22(+0.67%) |
Oct 19, 2007 | 32.84 | 32.86 | 32.08 | 32.08 | 289,686 | -0.82(-2.49%) |
Oct 18, 2007 | 32.75 | 33.03 | 32.58 | 32.90 | 129,583 | +0.06(+0.19%) |
Oct 17, 2007 | 33.06 | 33.16 | 32.50 | 32.84 | 219,851 | +0.02(+0.06%) |
Oct 16, 2007 | 33.16 | 33.16 | 32.82 | 32.82 | 107,597 | -0.43(-1.28%) |
Oct 15, 2007 | 33.44 | 33.45 | 32.97 | 33.25 | 174,070 | -0.15(-0.46%) |
Oct 12, 2007 | 33.45 | 33.64 | 33.40 | 33.40 | 187,520 | +0.01(+0.03%) |
Oct 11, 2007 | 33.68 | 33.87 | 33.18 | 33.39 | 136,825 | -0.15(-0.44%) |
Oct 10, 2007 | 33.61 | 33.63 | 33.35 | 33.53 | 118,978 | -0.07(-0.20%) |
Oct 09, 2007 | 33.52 | 33.60 | 33.32 | 33.60 | 223,989 | +0.16(+0.49%) |
Oct 08, 2007 | 33.50 | 33.76 | 33.35 | 33.44 | 101,131 | -0.13(-0.38%) |
Oct 05, 2007 | 33.25 | 33.60 | 33.25 | 33.57 | 176,915 | +0.48(+1.45%) |
Oct 04, 2007 | 33.11 | 33.15 | 33.01 | 33.09 | 223,472 | -0.02(-0.05%) |
Oct 03, 2007 | 33.03 | 33.16 | 32.89 | 33.10 | 149,240 | -0.04(-0.13%) |
Oct 02, 2007 | 32.90 | 33.18 | 32.90 | 33.15 | 313,482 | +0.22(+0.67%) |