Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.34 | 36.51 | 36.28 | 36.28 | 46,303 | +0.05(+0.13%) |
Dec 28, 2007 | 36.28 | 36.28 | 36.23 | 36.23 | 1,437 | +0.08(+0.22%) |
Dec 27, 2007 | 36.20 | 36.20 | 36.15 | 36.15 | 1,150 | -0.06(-0.17%) |
Dec 26, 2007 | 36.09 | 36.21 | 36.09 | 36.21 | 72,474 | +0.12(+0.33%) |
Dec 24, 2007 | 36.11 | 36.11 | 36.10 | 36.10 | 3,738 | -0.04(-0.12%) |
Dec 21, 2007 | 36.28 | 36.28 | 36.03 | 36.14 | 28,184 | -0.09(-0.26%) |
Dec 20, 2007 | 36.28 | 36.28 | 36.23 | 36.23 | 5,751 | -0.05(-0.12%) |
Dec 19, 2007 | 36.28 | 36.30 | 36.28 | 36.28 | 55,506 | +0.00(+0.01%) |
Dec 18, 2007 | 36.28 | 36.28 | 36.27 | 36.27 | 44,865 | +0.17(+0.46%) |
Dec 17, 2007 | 36.11 | 36.11 | 36.11 | 36.11 | 575 | +0.10(+0.27%) |
Dec 14, 2007 | 36.04 | 36.04 | 36.01 | 36.01 | 2,013 | -0.16(-0.45%) |
Dec 13, 2007 | 36.16 | 36.25 | 36.13 | 36.17 | 18,981 | -0.10(-0.28%) |
Dec 12, 2007 | 36.04 | 36.27 | 36.04 | 36.27 | 3,451 | +0.11(+0.31%) |
Dec 11, 2007 | 35.99 | 36.16 | 35.99 | 36.16 | 290 | +0.16(+0.43%) |
Dec 10, 2007 | 35.87 | 36.01 | 35.87 | 36.01 | 3,451 | +0.04(+0.11%) |
Dec 07, 2007 | 36.03 | 36.03 | 35.81 | 35.97 | 9,490 | -0.05(-0.14%) |
Dec 06, 2007 | 36.11 | 36.12 | 35.97 | 36.02 | 12,079 | -0.22(-0.60%) |
Dec 05, 2007 | 36.23 | 36.23 | 36.23 | 36.23 | 575 | -0.07(-0.18%) |
Dec 04, 2007 | 36.17 | 36.30 | 35.22 | 36.30 | 224,037 | +0.00(+0.00%) |
Dec 03, 2007 | 36.31 | 36.32 | 36.30 | 36.30 | 17,543 | -0.14(-0.38%) |
Nov 30, 2007 | 36.44 | 36.44 | 36.44 | 36.44 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 36.44 | 36.44 | 36.44 | 36.44 | 1,437 | +0.06(+0.15%) |
Nov 28, 2007 | 36.34 | 36.38 | 36.34 | 36.38 | 4,601 | +0.13(+0.36%) |
Nov 27, 2007 | 36.15 | 36.27 | 36.15 | 36.25 | 21,282 | -0.15(-0.40%) |
Nov 26, 2007 | 36.15 | 36.40 | 36.15 | 36.40 | 18,118 | +0.45(+1.24%) |
Nov 23, 2007 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 36.00 | 36.06 | 35.95 | 35.95 | 44,002 | -0.00(-0.01%) |
Nov 20, 2007 | 36.13 | 36.13 | 35.96 | 35.96 | 4,601 | -0.02(-0.07%) |
Nov 19, 2007 | 36.07 | 36.07 | 35.72 | 35.98 | 108,424 | -0.01(-0.02%) |
Nov 16, 2007 | 36.07 | 36.07 | 35.99 | 35.99 | 12,079 | +0.00(+0.00%) |
Nov 15, 2007 | 35.95 | 35.99 | 35.95 | 35.99 | 3,451 | +0.10(+0.29%) |
Nov 14, 2007 | 35.88 | 35.88 | 35.88 | 35.88 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 35.88 | 35.91 | 35.88 | 35.88 | 13,804 | +0.00(+0.00%) |
Nov 12, 2007 | 35.92 | 35.92 | 35.88 | 35.88 | 2,013 | -0.03(-0.10%) |
Nov 09, 2007 | 35.92 | 35.92 | 35.92 | 35.92 | 8,627 | +0.03(+0.08%) |
Nov 08, 2007 | 35.85 | 35.90 | 35.84 | 35.89 | 12,941 | +0.02(+0.05%) |
Nov 07, 2007 | 35.87 | 35.88 | 35.81 | 35.87 | 45,727 | +0.01(+0.02%) |
Nov 06, 2007 | 35.93 | 35.95 | 35.87 | 35.87 | 5,751 | -0.14(-0.39%) |
Nov 05, 2007 | 36.06 | 36.06 | 35.98 | 36.01 | 6,327 | -0.06(-0.17%) |
Nov 02, 2007 | 36.07 | 36.11 | 36.06 | 36.07 | 107,273 | -0.00(-0.00%) |
Nov 01, 2007 | 36.11 | 36.15 | 36.07 | 36.07 | 19,844 | -0.06(-0.17%) |
Oct 31, 2007 | 36.16 | 36.16 | 36.13 | 36.13 | 3,451 | -0.07(-0.18%) |
Oct 30, 2007 | 36.20 | 36.20 | 36.15 | 36.20 | 23,295 | +0.08(+0.21%) |
Oct 29, 2007 | 36.13 | 36.20 | 36.12 | 36.12 | 19,844 | -0.08(-0.21%) |
Oct 26, 2007 | 36.11 | 36.21 | 36.11 | 36.20 | 16,105 | -0.05(-0.13%) |
Oct 25, 2007 | 36.27 | 36.27 | 36.25 | 36.25 | 4,313 | -0.09(-0.25%) |
Oct 24, 2007 | 36.28 | 36.34 | 36.28 | 36.34 | 6,039 | +0.07(+0.19%) |
Oct 23, 2007 | 36.22 | 36.27 | 36.22 | 36.27 | 3,738 | +0.07(+0.18%) |
Oct 22, 2007 | 36.25 | 36.25 | 36.20 | 36.20 | 33,936 | -0.03(-0.09%) |
Oct 19, 2007 | 36.18 | 36.28 | 36.18 | 36.23 | 184,061 | +0.11(+0.30%) |
Oct 18, 2007 | 36.09 | 36.12 | 36.09 | 36.12 | 10,928 | +0.07(+0.19%) |
Oct 17, 2007 | 35.95 | 36.07 | 35.95 | 36.05 | 7,189 | +0.11(+0.31%) |
Oct 16, 2007 | 35.96 | 35.96 | 35.94 | 35.94 | 9,490 | +0.03(+0.09%) |
Oct 15, 2007 | 35.88 | 35.91 | 35.85 | 35.91 | 11,791 | +0.02(+0.06%) |
Oct 12, 2007 | 35.92 | 35.95 | 35.89 | 35.89 | 6,039 | -0.06(-0.17%) |
Oct 11, 2007 | 35.94 | 35.95 | 35.92 | 35.95 | 15,242 | -0.03(-0.10%) |
Oct 10, 2007 | 35.99 | 36.05 | 35.99 | 35.99 | 17,831 | +0.03(+0.10%) |
Oct 09, 2007 | 35.94 | 35.99 | 35.94 | 35.95 | 37,962 | -0.23(-0.63%) |
Oct 08, 2007 | 36.15 | 36.21 | 36.12 | 36.18 | 39,400 | +0.10(+0.28%) |