Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.81 | 31.02 | 30.75 | 30.76 | 322,156 | -0.17(-0.55%) |
Dec 28, 2007 | 31.25 | 31.29 | 30.91 | 30.93 | 1,003,161 | -0.09(-0.29%) |
Dec 27, 2007 | 31.53 | 31.53 | 31.02 | 31.02 | 337,236 | -0.68(-2.16%) |
Dec 26, 2007 | 31.70 | 31.78 | 31.56 | 31.71 | 201,721 | -0.15(-0.46%) |
Dec 24, 2007 | 31.42 | 31.85 | 31.32 | 31.85 | 219,824 | +0.39(+1.24%) |
Dec 21, 2007 | 31.32 | 31.47 | 31.22 | 31.46 | 373,959 | +0.40(+1.29%) |
Dec 20, 2007 | 30.76 | 31.06 | 30.44 | 31.06 | 321,719 | +0.51(+1.66%) |
Dec 19, 2007 | 30.52 | 30.71 | 30.41 | 30.55 | 280,082 | +0.02(+0.06%) |
Dec 18, 2007 | 30.59 | 30.61 | 30.07 | 30.54 | 407,062 | +0.19(+0.62%) |
Dec 17, 2007 | 30.66 | 30.77 | 30.32 | 30.35 | 395,683 | -0.47(-1.54%) |
Dec 14, 2007 | 31.05 | 31.30 | 30.78 | 30.82 | 244,910 | -0.56(-1.78%) |
Dec 13, 2007 | 31.26 | 31.38 | 30.99 | 31.38 | 248,530 | +0.00(+0.00%) |
Dec 12, 2007 | 31.89 | 32.10 | 28.75 | 31.38 | 154,652 | +0.07(+0.23%) |
Dec 11, 2007 | 32.39 | 32.47 | 31.24 | 31.30 | 486,463 | -1.02(-3.15%) |
Dec 10, 2007 | 32.06 | 32.38 | 32.01 | 32.32 | 175,864 | +0.29(+0.92%) |
Dec 07, 2007 | 32.11 | 32.13 | 31.93 | 32.03 | 177,152 | +0.03(+0.10%) |
Dec 06, 2007 | 31.21 | 32.02 | 31.21 | 32.00 | 403,959 | +0.68(+2.19%) |
Dec 05, 2007 | 31.18 | 31.42 | 31.09 | 31.31 | 313,443 | +0.43(+1.40%) |
Dec 04, 2007 | 30.66 | 30.97 | 30.66 | 30.88 | 287,995 | -0.13(-0.42%) |
Dec 03, 2007 | 30.98 | 31.27 | 30.98 | 31.01 | 183,830 | -0.25(-0.80%) |
Nov 30, 2007 | 31.17 | 31.44 | 30.95 | 31.26 | 169,913 | +0.29(+0.94%) |
Nov 29, 2007 | 30.78 | 31.11 | 30.78 | 30.97 | 212,324 | +0.04(+0.14%) |
Nov 28, 2007 | 30.15 | 31.02 | 30.15 | 30.93 | 469,909 | +0.89(+2.96%) |
Nov 27, 2007 | 30.04 | 30.12 | 29.69 | 30.04 | 213,811 | +0.40(+1.34%) |
Nov 26, 2007 | 30.51 | 30.51 | 29.64 | 29.64 | 189,268 | -0.67(-2.21%) |
Nov 23, 2007 | 30.08 | 30.44 | 30.01 | 30.31 | 170,169 | +0.37(+1.23%) |
Nov 21, 2007 | 29.99 | 30.26 | 29.78 | 29.94 | 167,842 | -0.34(-1.11%) |
Nov 20, 2007 | 30.40 | 30.62 | 29.91 | 30.28 | 277,237 | -0.05(-0.15%) |
Nov 19, 2007 | 30.72 | 30.72 | 30.28 | 30.33 | 318,266 | -0.63(-2.04%) |
Nov 16, 2007 | 31.40 | 31.40 | 30.66 | 30.96 | 283,444 | -0.08(-0.25%) |
Nov 15, 2007 | 31.41 | 31.42 | 30.88 | 31.03 | 321,460 | -0.44(-1.40%) |
Nov 14, 2007 | 31.92 | 31.92 | 31.38 | 31.48 | 222,948 | -0.06(-0.18%) |
Nov 13, 2007 | 31.14 | 31.62 | 31.12 | 31.53 | 257,323 | +0.66(+2.14%) |
Nov 12, 2007 | 31.05 | 31.57 | 30.84 | 30.87 | 239,567 | -0.43(-1.38%) |
Nov 09, 2007 | 31.05 | 31.71 | 31.05 | 31.30 | 215,308 | -0.39(-1.22%) |
Nov 08, 2007 | 31.71 | 31.76 | 31.11 | 31.69 | 328,701 | +0.14(+0.43%) |
Nov 07, 2007 | 32.08 | 32.08 | 31.43 | 31.56 | 576,472 | -0.68(-2.11%) |
Nov 06, 2007 | 31.92 | 32.28 | 31.70 | 32.24 | 198,462 | +0.34(+1.06%) |
Nov 05, 2007 | 31.74 | 32.06 | 31.67 | 31.90 | 147,152 | -0.27(-0.84%) |
Nov 02, 2007 | 32.35 | 32.35 | 31.90 | 32.17 | 158,273 | -0.06(-0.18%) |
Nov 01, 2007 | 32.58 | 32.63 | 32.23 | 32.23 | 259,651 | -0.84(-2.53%) |
Oct 31, 2007 | 32.66 | 33.06 | 32.49 | 33.06 | 214,910 | +0.49(+1.50%) |
Oct 30, 2007 | 32.61 | 32.77 | 32.53 | 32.57 | 215,169 | -0.08(-0.25%) |
Oct 29, 2007 | 32.66 | 32.76 | 32.52 | 32.65 | 381,977 | +0.10(+0.32%) |
Oct 26, 2007 | 32.57 | 32.64 | 32.23 | 32.55 | 121,808 | +0.21(+0.65%) |
Oct 25, 2007 | 32.38 | 32.49 | 31.91 | 32.34 | 221,375 | -0.01(-0.04%) |
Oct 24, 2007 | 32.36 | 32.45 | 31.88 | 32.35 | 433,183 | -0.16(-0.50%) |
Oct 23, 2007 | 32.47 | 32.57 | 32.21 | 32.52 | 414,045 | +0.21(+0.66%) |
Oct 22, 2007 | 31.85 | 32.44 | 31.73 | 32.30 | 287,840 | +0.22(+0.67%) |
Oct 19, 2007 | 32.85 | 32.86 | 32.09 | 32.09 | 289,650 | -0.82(-2.49%) |
Oct 18, 2007 | 32.75 | 33.04 | 32.58 | 32.91 | 129,567 | +0.06(+0.19%) |
Oct 17, 2007 | 33.06 | 33.16 | 32.50 | 32.84 | 219,824 | +0.02(+0.06%) |
Oct 16, 2007 | 33.16 | 33.17 | 32.82 | 32.82 | 107,584 | -0.43(-1.28%) |
Oct 15, 2007 | 33.45 | 33.45 | 32.98 | 33.25 | 174,049 | -0.15(-0.46%) |
Oct 12, 2007 | 33.45 | 33.64 | 33.40 | 33.40 | 187,497 | +0.01(+0.03%) |
Oct 11, 2007 | 33.68 | 33.87 | 33.19 | 33.39 | 136,808 | -0.15(-0.44%) |
Oct 10, 2007 | 33.61 | 33.64 | 33.35 | 33.54 | 118,963 | -0.07(-0.20%) |
Oct 09, 2007 | 33.52 | 33.61 | 33.33 | 33.61 | 223,962 | +0.16(+0.49%) |
Oct 08, 2007 | 33.50 | 33.77 | 33.35 | 33.44 | 101,119 | -0.13(-0.38%) |
Oct 05, 2007 | 33.26 | 33.60 | 33.25 | 33.57 | 176,893 | +0.48(+1.45%) |
Oct 04, 2007 | 33.11 | 33.16 | 33.01 | 33.09 | 223,444 | -0.02(-0.05%) |
Oct 03, 2007 | 33.03 | 33.16 | 32.90 | 33.11 | 149,221 | -0.04(-0.13%) |
Oct 02, 2007 | 32.91 | 33.18 | 32.91 | 33.15 | 313,443 | +0.22(+0.67%) |