Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.59 | 31.61 | 31.18 | 31.29 | 809,871 | -0.24(-0.76%) |
Dec 28, 2007 | 31.56 | 31.58 | 31.42 | 31.53 | 594,864 | +0.33(+1.06%) |
Dec 27, 2007 | 32.91 | 32.91 | 31.19 | 31.20 | 592,638 | -0.29(-0.92%) |
Dec 26, 2007 | 31.51 | 32.00 | 31.27 | 31.49 | 336,752 | +0.18(+0.56%) |
Dec 24, 2007 | 32.21 | 32.21 | 31.17 | 31.31 | 470,748 | -0.51(-1.60%) |
Dec 21, 2007 | 31.67 | 31.82 | 31.64 | 31.82 | 1,137,974 | +0.52(+1.65%) |
Dec 20, 2007 | 31.34 | 31.38 | 31.14 | 31.30 | 435,033 | +0.10(+0.33%) |
Dec 19, 2007 | 31.64 | 31.64 | 31.02 | 31.20 | 593,841 | -0.22(-0.69%) |
Dec 18, 2007 | 31.56 | 31.58 | 31.02 | 31.42 | 707,617 | +0.34(+1.09%) |
Dec 17, 2007 | 31.89 | 31.89 | 31.06 | 31.08 | 534,607 | -0.69(-2.16%) |
Dec 14, 2007 | 32.63 | 32.63 | 31.74 | 31.76 | 612,348 | -0.88(-2.70%) |
Dec 13, 2007 | 32.64 | 32.78 | 32.32 | 32.64 | 784,989 | -0.56(-1.70%) |
Dec 12, 2007 | 33.65 | 33.65 | 32.98 | 33.21 | 783,305 | +0.52(+1.58%) |
Dec 11, 2007 | 33.51 | 33.56 | 32.60 | 32.69 | 325,420 | -0.82(-2.44%) |
Dec 10, 2007 | 33.33 | 33.53 | 33.32 | 33.51 | 352,900 | +0.32(+0.96%) |
Dec 07, 2007 | 33.21 | 33.24 | 33.12 | 33.19 | 816,992 | -0.13(-0.39%) |
Dec 06, 2007 | 32.68 | 33.32 | 32.68 | 33.32 | 574,893 | +0.31(+0.93%) |
Dec 05, 2007 | 32.89 | 33.10 | 32.87 | 33.01 | 328,789 | +0.46(+1.40%) |
Dec 04, 2007 | 32.78 | 32.96 | 32.53 | 32.55 | 489,001 | -0.23(-0.70%) |
Dec 03, 2007 | 32.94 | 32.94 | 32.77 | 32.78 | 376,415 | -0.12(-0.38%) |
Nov 30, 2007 | 32.92 | 33.42 | 32.79 | 32.90 | 530,074 | +0.12(+0.36%) |
Nov 29, 2007 | 32.75 | 32.92 | 32.61 | 32.79 | 271,055 | -0.21(-0.63%) |
Nov 28, 2007 | 32.26 | 33.04 | 32.26 | 33.00 | 429,401 | +0.84(+2.60%) |
Nov 27, 2007 | 31.98 | 32.17 | 31.80 | 32.16 | 390,197 | +0.54(+1.69%) |
Nov 26, 2007 | 32.40 | 32.40 | 31.62 | 31.62 | 539,125 | -0.49(-1.53%) |
Nov 23, 2007 | 31.56 | 33.29 | 31.53 | 32.11 | 210,565 | +0.68(+2.16%) |
Nov 21, 2007 | 32.08 | 32.08 | 31.22 | 31.44 | 325,879 | -0.65(-2.03%) |
Nov 20, 2007 | 31.93 | 32.19 | 31.75 | 32.09 | 491,728 | +0.65(+2.06%) |
Nov 19, 2007 | 32.32 | 32.32 | 31.29 | 31.44 | 523,581 | -0.81(-2.51%) |
Nov 16, 2007 | 32.34 | 32.34 | 32.00 | 32.25 | 794,637 | +0.12(+0.39%) |
Nov 15, 2007 | 32.32 | 32.44 | 31.93 | 32.13 | 556,047 | -0.59(-1.82%) |
Nov 14, 2007 | 33.32 | 33.32 | 32.65 | 32.72 | 182,020 | -0.12(-0.36%) |
Nov 13, 2007 | 32.44 | 32.85 | 32.43 | 32.84 | 530,166 | +0.94(+2.95%) |
Nov 12, 2007 | 32.15 | 32.34 | 31.86 | 31.90 | 389,738 | -0.52(-1.59%) |
Nov 09, 2007 | 33.07 | 33.07 | 32.35 | 32.41 | 339,815 | -0.78(-2.34%) |
Nov 08, 2007 | 33.15 | 33.24 | 32.78 | 33.19 | 549,615 | +0.22(+0.67%) |
Nov 07, 2007 | 33.41 | 33.52 | 32.93 | 32.97 | 972,278 | -0.65(-1.92%) |
Nov 06, 2007 | 33.49 | 33.62 | 33.34 | 33.62 | 292,648 | +0.47(+1.42%) |
Nov 05, 2007 | 33.00 | 33.21 | 32.95 | 33.15 | 410,412 | -0.39(-1.15%) |
Nov 02, 2007 | 33.37 | 33.57 | 33.21 | 33.53 | 597,854 | +0.20(+0.59%) |
Nov 01, 2007 | 33.66 | 33.66 | 33.34 | 33.34 | 787,899 | -0.86(-2.50%) |
Oct 31, 2007 | 33.91 | 34.35 | 33.83 | 34.19 | 379,478 | +0.46(+1.36%) |
Oct 30, 2007 | 33.74 | 33.83 | 33.72 | 33.73 | 192,954 | -0.25(-0.73%) |
Oct 29, 2007 | 33.76 | 33.99 | 33.76 | 33.98 | 207,503 | +0.31(+0.91%) |
Oct 26, 2007 | 33.47 | 33.71 | 33.43 | 33.68 | 121,745 | +0.62(+1.88%) |
Oct 25, 2007 | 32.96 | 33.09 | 32.83 | 33.05 | 785,602 | +0.12(+0.36%) |
Oct 24, 2007 | 32.90 | 32.95 | 32.47 | 32.94 | 302,449 | -0.10(-0.32%) |
Oct 23, 2007 | 32.96 | 33.05 | 32.76 | 33.04 | 625,265 | +0.54(+1.65%) |
Oct 22, 2007 | 32.36 | 32.52 | 32.25 | 32.51 | 755,280 | -0.11(-0.34%) |
Oct 19, 2007 | 33.13 | 33.14 | 32.60 | 32.62 | 559,875 | -0.70(-2.10%) |
Oct 18, 2007 | 33.21 | 33.38 | 33.17 | 33.32 | 252,832 | +0.08(+0.24%) |
Oct 17, 2007 | 33.33 | 33.35 | 33.02 | 33.24 | 407,961 | +0.34(+1.03%) |
Oct 16, 2007 | 33.02 | 33.05 | 32.85 | 32.90 | 729,247 | -0.46(-1.37%) |
Oct 15, 2007 | 33.64 | 33.64 | 33.26 | 33.36 | 458,650 | -0.29(-0.85%) |
Oct 12, 2007 | 33.50 | 33.71 | 33.45 | 33.64 | 276,262 | +0.10(+0.29%) |
Oct 11, 2007 | 33.75 | 33.90 | 33.49 | 33.54 | 235,833 | +0.16(+0.49%) |
Oct 10, 2007 | 33.33 | 33.43 | 33.25 | 33.38 | 310,412 | -0.10(-0.29%) |
Oct 09, 2007 | 33.15 | 33.48 | 33.15 | 33.48 | 280,550 | +0.41(+1.24%) |
Oct 08, 2007 | 33.17 | 33.17 | 33.01 | 33.07 | 375,496 | -0.32(-0.96%) |
Oct 05, 2007 | 33.21 | 33.47 | 33.21 | 33.39 | 621,437 | +0.32(+0.97%) |
Oct 04, 2007 | 33.05 | 33.12 | 32.92 | 33.07 | 483,306 | +0.14(+0.44%) |
Oct 03, 2007 | 33.05 | 33.07 | 32.90 | 32.92 | 889,889 | -0.18(-0.55%) |
Oct 02, 2007 | 33.15 | 33.16 | 32.96 | 33.11 | 574,270 | -0.10(-0.31%) |