Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.82 | 31.26 | 30.75 | 30.93 | 260,218 | -0.22(-0.70%) |
Dec 28, 2007 | 31.39 | 31.46 | 30.89 | 31.15 | 1,003,404 | -0.24(-0.76%) |
Dec 27, 2007 | 32.65 | 33.91 | 31.28 | 31.39 | 1,243,657 | -1.21(-3.72%) |
Dec 26, 2007 | 32.36 | 32.67 | 31.62 | 32.60 | 1,363,168 | -0.26(-0.79%) |
Dec 24, 2007 | 34.09 | 34.09 | 32.44 | 32.86 | 483,393 | -1.17(-3.44%) |
Dec 21, 2007 | 33.39 | 34.04 | 33.28 | 34.03 | 1,390,372 | +1.59(+4.89%) |
Dec 20, 2007 | 31.91 | 32.57 | 31.82 | 32.45 | 1,230,980 | +0.54(+1.69%) |
Dec 19, 2007 | 31.67 | 32.27 | 31.67 | 31.91 | 1,011,874 | +0.02(+0.06%) |
Dec 18, 2007 | 31.96 | 31.96 | 31.44 | 31.89 | 1,028,429 | +0.39(+1.25%) |
Dec 17, 2007 | 31.93 | 32.29 | 31.45 | 31.49 | 949,384 | -0.54(-1.68%) |
Dec 14, 2007 | 32.55 | 32.60 | 32.01 | 32.03 | 1,300,267 | -1.06(-3.20%) |
Dec 13, 2007 | 32.81 | 33.22 | 32.54 | 33.09 | 1,072,514 | -0.17(-0.50%) |
Dec 12, 2007 | 33.69 | 34.16 | 32.87 | 33.26 | 2,403,370 | +0.78(+2.39%) |
Dec 11, 2007 | 33.18 | 33.28 | 32.38 | 32.48 | 1,783,016 | +0.31(+0.97%) |
Dec 10, 2007 | 32.29 | 32.38 | 31.92 | 32.17 | 973,057 | +0.03(+0.10%) |
Dec 07, 2007 | 32.56 | 32.56 | 31.76 | 32.14 | 1,296,236 | -1.05(-3.16%) |
Dec 06, 2007 | 34.11 | 34.11 | 32.54 | 33.18 | 2,200,300 | -0.77(-2.26%) |
Dec 05, 2007 | 33.73 | 34.48 | 33.72 | 33.95 | 2,055,678 | +0.94(+2.86%) |
Dec 04, 2007 | 33.53 | 33.62 | 32.86 | 33.01 | 1,096,727 | +0.35(+1.08%) |
Dec 03, 2007 | 33.62 | 33.62 | 32.38 | 32.65 | 959,263 | -0.18(-0.54%) |
Nov 30, 2007 | 32.09 | 33.05 | 32.01 | 32.83 | 1,316,912 | +0.35(+1.09%) |
Nov 29, 2007 | 31.80 | 32.79 | 31.80 | 32.48 | 1,127,105 | +0.29(+0.90%) |
Nov 28, 2007 | 31.55 | 32.29 | 31.38 | 32.19 | 1,406,964 | +0.84(+2.68%) |
Nov 27, 2007 | 31.32 | 31.51 | 31.05 | 31.35 | 1,410,510 | -0.02(-0.07%) |
Nov 26, 2007 | 30.93 | 32.34 | 30.93 | 31.37 | 1,615,001 | +0.22(+0.70%) |
Nov 23, 2007 | 30.66 | 31.52 | 30.66 | 31.15 | 1,074,445 | +1.09(+3.62%) |
Nov 21, 2007 | 30.38 | 30.75 | 30.06 | 30.06 | 1,164,059 | -0.83(-2.68%) |
Nov 20, 2007 | 30.90 | 31.11 | 30.21 | 30.89 | 1,873,809 | +0.59(+1.95%) |
Nov 19, 2007 | 30.64 | 31.05 | 30.30 | 30.30 | 1,255,511 | -0.77(-2.47%) |
Nov 16, 2007 | 32.11 | 32.30 | 30.80 | 31.07 | 2,121,781 | -1.11(-3.45%) |
Nov 15, 2007 | 33.33 | 34.23 | 32.00 | 32.18 | 1,870,536 | -2.03(-5.94%) |
Nov 14, 2007 | 33.79 | 34.65 | 33.79 | 34.21 | 3,593,185 | +1.82(+5.63%) |
Nov 13, 2007 | 31.62 | 32.74 | 31.53 | 32.38 | 2,307,580 | +0.85(+2.70%) |
Nov 12, 2007 | 33.48 | 33.50 | 31.45 | 31.53 | 2,439,224 | -1.17(-3.58%) |
Nov 09, 2007 | 32.17 | 33.17 | 32.17 | 32.71 | 3,758,370 | +0.94(+2.97%) |
Nov 08, 2007 | 33.38 | 33.66 | 31.51 | 31.76 | 3,330,439 | +0.15(+0.46%) |
Nov 07, 2007 | 31.93 | 32.53 | 31.13 | 31.62 | 1,529,283 | -0.41(-1.29%) |
Nov 06, 2007 | 31.30 | 32.03 | 31.20 | 32.03 | 862,507 | +1.03(+3.31%) |
Nov 05, 2007 | 30.91 | 31.36 | 30.91 | 31.01 | 746,265 | -0.48(-1.51%) |
Nov 02, 2007 | 31.22 | 31.48 | 30.90 | 31.48 | 917,300 | +0.21(+0.66%) |
Nov 01, 2007 | 31.46 | 31.93 | 31.28 | 31.28 | 1,292,940 | -0.66(-2.08%) |
Oct 31, 2007 | 31.83 | 31.95 | 31.37 | 31.94 | 974,118 | +0.26(+0.82%) |
Oct 30, 2007 | 31.42 | 31.74 | 31.17 | 31.68 | 947,494 | +0.32(+1.02%) |
Oct 29, 2007 | 31.59 | 31.74 | 31.11 | 31.36 | 985,887 | -0.38(-1.21%) |
Oct 26, 2007 | 31.67 | 32.04 | 31.16 | 31.74 | 1,099,948 | +0.39(+1.26%) |
Oct 25, 2007 | 31.93 | 31.93 | 31.25 | 31.35 | 1,491,661 | -0.81(-2.51%) |
Oct 24, 2007 | 32.03 | 32.17 | 31.63 | 32.16 | 668,513 | -0.23(-0.70%) |
Oct 23, 2007 | 32.71 | 32.74 | 32.10 | 32.38 | 817,264 | +0.19(+0.58%) |
Oct 22, 2007 | 30.10 | 32.80 | 29.03 | 32.20 | 2,299,954 | -0.62(-1.90%) |
Oct 19, 2007 | 33.27 | 33.51 | 32.80 | 32.82 | 1,324,485 | -0.41(-1.25%) |
Oct 18, 2007 | 32.55 | 33.59 | 32.36 | 33.23 | 2,569,385 | +0.72(+2.20%) |
Oct 17, 2007 | 32.81 | 32.86 | 32.18 | 32.52 | 1,846,562 | +0.05(+0.16%) |
Oct 16, 2007 | 32.86 | 32.86 | 32.08 | 32.47 | 1,304,613 | -0.39(-1.20%) |
Oct 15, 2007 | 33.33 | 33.59 | 32.78 | 32.86 | 1,333,070 | -1.09(-3.21%) |
Oct 12, 2007 | 34.11 | 34.11 | 33.56 | 33.95 | 984,164 | -0.18(-0.52%) |
Oct 11, 2007 | 34.61 | 34.62 | 34.08 | 34.13 | 1,682,472 | -0.43(-1.23%) |
Oct 10, 2007 | 34.47 | 34.83 | 34.05 | 34.55 | 2,302,848 | +1.65(+5.01%) |
Oct 09, 2007 | 32.94 | 33.02 | 32.68 | 32.90 | 644,685 | +0.21(+0.63%) |
Oct 08, 2007 | 32.47 | 32.72 | 32.34 | 32.70 | 788,517 | +0.11(+0.35%) |
Oct 05, 2007 | 32.37 | 32.65 | 32.14 | 32.58 | 852,474 | +0.21(+0.64%) |
Oct 04, 2007 | 32.36 | 32.42 | 32.14 | 32.37 | 439,694 | +0.24(+0.74%) |
Oct 03, 2007 | 32.49 | 32.49 | 32.01 | 32.14 | 876,494 | -0.42(-1.31%) |
Oct 02, 2007 | 31.26 | 32.65 | 31.26 | 32.56 | 1,340,981 | +1.44(+4.63%) |