Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.96 | 31.96 | 31.67 | 31.82 | 11,442 | +0.06(+0.19%) |
Dec 28, 2007 | 31.70 | 31.77 | 31.70 | 31.76 | 4,772 | +0.25(+0.80%) |
Dec 27, 2007 | 31.66 | 31.66 | 31.48 | 31.51 | 15,522 | -0.03(-0.09%) |
Dec 26, 2007 | 31.37 | 31.61 | 31.37 | 31.54 | 7,563 | +0.08(+0.24%) |
Dec 24, 2007 | 31.43 | 31.46 | 31.39 | 31.46 | 5,062 | +0.10(+0.33%) |
Dec 21, 2007 | 31.27 | 31.77 | 31.25 | 31.36 | 23,924 | +0.38(+1.23%) |
Dec 20, 2007 | 30.68 | 31.00 | 29.46 | 30.98 | 74,395 | +0.07(+0.24%) |
Dec 19, 2007 | 30.83 | 32.12 | 30.77 | 30.90 | 64,736 | -0.29(-0.94%) |
Dec 18, 2007 | 31.24 | 31.33 | 31.15 | 31.20 | 12,319 | +0.38(+1.22%) |
Dec 17, 2007 | 31.09 | 31.25 | 30.82 | 30.82 | 41,772 | -0.87(-2.73%) |
Dec 14, 2007 | 31.78 | 31.92 | 31.64 | 31.69 | 33,319 | -0.66(-2.04%) |
Dec 13, 2007 | 32.43 | 32.43 | 32.22 | 32.35 | 1,246 | -0.72(-2.17%) |
Dec 12, 2007 | 33.44 | 33.44 | 32.84 | 33.06 | 17,735 | -0.01(-0.02%) |
Dec 11, 2007 | 33.20 | 33.20 | 33.07 | 33.07 | 6,294 | -0.01(-0.04%) |
Dec 10, 2007 | 32.95 | 33.08 | 32.95 | 33.08 | 13,411 | +0.33(+1.00%) |
Dec 07, 2007 | 32.33 | 32.78 | 32.33 | 32.76 | 796 | +0.17(+0.52%) |
Dec 06, 2007 | 31.61 | 39.27 | 31.61 | 32.59 | 4,480 | -0.10(-0.31%) |
Dec 05, 2007 | 32.61 | 32.69 | 32.61 | 32.69 | 6,672 | +0.29(+0.91%) |
Dec 04, 2007 | 32.41 | 32.46 | 32.40 | 32.40 | 6,095 | -0.39(-1.19%) |
Dec 03, 2007 | 32.91 | 32.91 | 32.78 | 32.78 | 322 | -0.12(-0.37%) |
Nov 30, 2007 | 32.74 | 34.09 | 32.74 | 32.91 | 13,964 | +0.21(+0.65%) |
Nov 29, 2007 | 32.82 | 32.82 | 32.70 | 32.70 | 6,872 | -0.23(-0.70%) |
Nov 28, 2007 | 32.09 | 32.93 | 32.09 | 32.93 | 4,814 | +0.81(+2.53%) |
Nov 27, 2007 | 32.02 | 32.12 | 32.02 | 32.12 | 1,402 | +0.41(+1.29%) |
Nov 26, 2007 | 32.23 | 32.25 | 31.71 | 31.71 | 1,833 | +0.12(+0.37%) |
Nov 23, 2007 | 31.59 | 31.59 | 31.59 | 31.59 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 31.59 | 31.59 | 31.59 | 31.59 | 146 | -0.55(-1.70%) |
Nov 20, 2007 | 32.12 | 32.29 | 32.12 | 32.14 | 1,372 | +0.24(+0.75%) |