Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.87 | 32.94 | 32.60 | 32.80 | 52,758 | +0.02(+0.07%) |
Dec 28, 2007 | 32.72 | 32.93 | 32.59 | 32.78 | 52,356 | -0.12(-0.36%) |
Dec 27, 2007 | 33.11 | 33.17 | 32.74 | 32.90 | 51,285 | -0.58(-1.72%) |
Dec 26, 2007 | 33.43 | 33.67 | 33.08 | 33.47 | 73,914 | -0.02(-0.07%) |
Dec 24, 2007 | 33.34 | 33.52 | 33.14 | 33.49 | 30,128 | +0.41(+1.24%) |
Dec 21, 2007 | 33.11 | 33.20 | 32.93 | 33.08 | 216,254 | +0.23(+0.70%) |
Dec 20, 2007 | 33.11 | 33.26 | 32.37 | 32.85 | 286,956 | +0.36(+1.10%) |
Dec 19, 2007 | 33.16 | 33.18 | 32.41 | 32.49 | 193,089 | -0.14(-0.43%) |
Dec 18, 2007 | 32.66 | 33.05 | 32.17 | 32.64 | 165,506 | -0.05(-0.16%) |
Dec 17, 2007 | 33.22 | 33.26 | 32.55 | 32.69 | 192,687 | -0.13(-0.39%) |
Dec 14, 2007 | 32.75 | 33.23 | 32.73 | 32.81 | 156,801 | -0.06(-0.18%) |
Dec 13, 2007 | 32.91 | 33.02 | 32.57 | 32.87 | 151,579 | +0.16(+0.50%) |
Dec 12, 2007 | 33.52 | 33.53 | 32.50 | 32.71 | 196,303 | +0.16(+0.48%) |
Dec 11, 2007 | 33.68 | 33.76 | 32.35 | 32.55 | 307,978 | -0.68(-2.04%) |
Dec 10, 2007 | 33.21 | 33.42 | 33.11 | 33.23 | 284,277 | +0.49(+1.51%) |
Dec 07, 2007 | 32.85 | 32.97 | 32.67 | 32.74 | 66,951 | -0.16(-0.48%) |
Dec 06, 2007 | 32.37 | 32.93 | 32.37 | 32.90 | 102,570 | +0.94(+2.94%) |
Dec 05, 2007 | 31.97 | 32.12 | 31.84 | 31.96 | 147,046 | -0.30(-0.93%) |
Dec 04, 2007 | 31.91 | 32.28 | 31.84 | 32.25 | 140,331 | -0.42(-1.28%) |
Dec 03, 2007 | 32.67 | 32.78 | 32.46 | 32.67 | 122,388 | -0.05(-0.16%) |
Nov 30, 2007 | 33.09 | 33.09 | 32.53 | 32.73 | 173,271 | +0.22(+0.69%) |
Nov 29, 2007 | 32.27 | 32.60 | 32.04 | 32.50 | 70,031 | -0.19(-0.59%) |
Nov 28, 2007 | 32.37 | 32.75 | 32.13 | 32.70 | 153,587 | +0.98(+3.08%) |
Nov 27, 2007 | 31.09 | 31.87 | 30.93 | 31.72 | 246,918 | +0.90(+2.91%) |
Nov 26, 2007 | 31.26 | 31.49 | 30.82 | 30.82 | 138,858 | -0.29(-0.94%) |
Nov 23, 2007 | 31.43 | 31.45 | 31.02 | 31.11 | 207,283 | +0.40(+1.29%) |
Nov 21, 2007 | 31.00 | 31.10 | 30.54 | 30.72 | 159,345 | -0.82(-2.60%) |
Nov 20, 2007 | 31.81 | 31.91 | 31.23 | 31.54 | 192,955 | -0.16(-0.52%) |
Nov 19, 2007 | 31.88 | 32.04 | 31.43 | 31.70 | 263,883 | -0.89(-2.73%) |
Nov 16, 2007 | 32.55 | 32.64 | 32.25 | 32.59 | 574,983 | +0.13(+0.39%) |
Nov 15, 2007 | 32.31 | 32.73 | 32.22 | 32.46 | 173,807 | -0.31(-0.93%) |
Nov 14, 2007 | 33.61 | 33.71 | 32.75 | 32.77 | 127,476 | -0.35(-1.06%) |
Nov 13, 2007 | 32.67 | 33.24 | 32.58 | 33.12 | 123,861 | +0.84(+2.61%) |
Nov 12, 2007 | 32.03 | 32.90 | 32.03 | 32.28 | 214,380 | +0.02(+0.05%) |
Nov 09, 2007 | 32.55 | 32.61 | 32.21 | 32.26 | 127,342 | -0.70(-2.13%) |
Nov 08, 2007 | 33.17 | 33.28 | 32.56 | 32.96 | 148,365 | +0.10(+0.32%) |
Nov 07, 2007 | 33.57 | 33.75 | 32.81 | 32.86 | 360,067 | -0.48(-1.43%) |
Nov 06, 2007 | 33.69 | 33.76 | 33.14 | 33.34 | 149,704 | -0.06(-0.18%) |
Nov 05, 2007 | 33.48 | 33.73 | 33.05 | 33.40 | 192,553 | -0.27(-0.80%) |
Nov 02, 2007 | 34.41 | 34.41 | 33.41 | 33.67 | 271,824 | -0.46(-1.36%) |
Nov 01, 2007 | 34.64 | 34.75 | 34.08 | 34.13 | 144,214 | -0.94(-2.68%) |
Oct 31, 2007 | 35.01 | 35.15 | 34.67 | 35.07 | 266,602 | +0.34(+0.99%) |
Oct 30, 2007 | 34.91 | 35.01 | 34.67 | 34.73 | 169,924 | +0.04(+0.11%) |
Oct 29, 2007 | 34.81 | 34.84 | 34.59 | 34.69 | 77,664 | +0.15(+0.43%) |
Oct 26, 2007 | 34.44 | 34.55 | 34.07 | 34.54 | 119,843 | +0.14(+0.41%) |
Oct 25, 2007 | 34.39 | 34.64 | 34.18 | 34.40 | 212,371 | -0.24(-0.69%) |
Oct 24, 2007 | 34.80 | 34.83 | 34.25 | 34.64 | 250,668 | -0.58(-1.65%) |
Oct 23, 2007 | 35.47 | 35.48 | 34.92 | 35.22 | 161,086 | +0.22(+0.64%) |
Oct 22, 2007 | 34.37 | 35.03 | 34.37 | 35.00 | 340,383 | +0.68(+1.98%) |
Oct 19, 2007 | 34.65 | 34.74 | 34.26 | 34.32 | 232,992 | -0.84(-2.38%) |
Oct 18, 2007 | 35.24 | 35.35 | 35.03 | 35.15 | 135,109 | -0.34(-0.95%) |
Oct 17, 2007 | 35.61 | 35.77 | 35.05 | 35.49 | 169,388 | +0.13(+0.38%) |
Oct 16, 2007 | 35.61 | 35.61 | 35.23 | 35.35 | 112,211 | -0.62(-1.72%) |
Oct 15, 2007 | 36.63 | 36.70 | 35.87 | 35.97 | 169,790 | -0.67(-1.83%) |
Oct 12, 2007 | 36.62 | 36.86 | 36.51 | 36.65 | 237,813 | -0.21(-0.57%) |
Oct 11, 2007 | 37.19 | 37.31 | 36.60 | 36.85 | 155,596 | -0.48(-1.28%) |
Oct 10, 2007 | 37.47 | 37.83 | 37.27 | 37.33 | 251,069 | -0.01(-0.04%) |
Oct 09, 2007 | 36.67 | 37.35 | 36.64 | 37.35 | 150,240 | +0.47(+1.28%) |
Oct 08, 2007 | 36.79 | 36.94 | 36.63 | 36.88 | 214,915 | -0.16(-0.44%) |
Oct 05, 2007 | 36.56 | 37.17 | 36.56 | 37.04 | 171,932 | +0.35(+0.96%) |
Oct 04, 2007 | 36.82 | 37.04 | 36.64 | 36.69 | 130,288 | +0.11(+0.31%) |
Oct 03, 2007 | 37.08 | 37.08 | 36.52 | 36.58 | 199,650 | -0.01(-0.04%) |
Oct 02, 2007 | 36.29 | 36.59 | 36.29 | 36.59 | 164,701 | +0.43(+1.20%) |