Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.23 | 31.48 | 31.19 | 31.25 | 1,358,566 | -0.13(-0.40%) |
Dec 28, 2007 | 31.23 | 31.40 | 31.14 | 31.38 | 1,052,229 | +0.32(+1.04%) |
Dec 27, 2007 | 31.25 | 31.33 | 31.06 | 31.06 | 1,188,122 | -0.22(-0.72%) |
Dec 26, 2007 | 31.30 | 31.38 | 31.18 | 31.28 | 716,008 | -0.12(-0.37%) |
Dec 24, 2007 | 31.33 | 31.43 | 31.23 | 31.40 | 392,778 | +0.06(+0.20%) |
Dec 21, 2007 | 31.30 | 31.56 | 31.25 | 31.33 | 3,039,276 | +0.24(+0.78%) |
Dec 20, 2007 | 31.08 | 31.29 | 30.91 | 31.09 | 2,377,667 | +0.14(+0.45%) |
Dec 19, 2007 | 31.08 | 31.24 | 30.80 | 30.95 | 1,786,847 | -0.06(-0.20%) |
Dec 18, 2007 | 30.95 | 31.27 | 30.83 | 31.02 | 2,060,588 | +0.23(+0.75%) |
Dec 17, 2007 | 30.96 | 31.03 | 30.73 | 30.78 | 1,969,677 | -0.21(-0.69%) |
Dec 14, 2007 | 31.27 | 31.27 | 30.96 | 31.00 | 1,823,985 | -0.32(-1.03%) |
Dec 13, 2007 | 30.78 | 31.36 | 30.74 | 31.32 | 1,805,754 | +0.45(+1.46%) |
Dec 12, 2007 | 31.31 | 31.31 | 30.62 | 30.87 | 2,438,234 | +0.10(+0.32%) |
Dec 11, 2007 | 31.24 | 31.33 | 30.70 | 30.77 | 2,061,410 | -0.45(-1.44%) |
Dec 10, 2007 | 30.97 | 31.30 | 30.82 | 31.22 | 1,420,214 | +0.27(+0.88%) |
Dec 07, 2007 | 31.12 | 31.15 | 30.72 | 30.95 | 1,186,178 | -0.05(-0.17%) |
Dec 06, 2007 | 31.14 | 31.14 | 30.75 | 31.00 | 1,457,214 | -0.14(-0.46%) |
Dec 05, 2007 | 31.07 | 31.21 | 30.88 | 31.15 | 2,295,268 | +0.28(+0.92%) |
Dec 04, 2007 | 30.58 | 30.99 | 30.46 | 30.87 | 2,423,631 | +0.17(+0.54%) |
Dec 03, 2007 | 30.98 | 30.98 | 30.50 | 30.70 | 2,407,413 | -0.35(-1.11%) |
Nov 30, 2007 | 31.21 | 31.21 | 30.87 | 31.04 | 3,137,956 | +0.14(+0.45%) |
Nov 29, 2007 | 30.91 | 31.25 | 30.88 | 30.91 | 2,097,572 | -0.17(-0.54%) |
Nov 28, 2007 | 31.10 | 31.13 | 30.85 | 31.07 | 3,431,107 | +0.15(+0.48%) |
Nov 27, 2007 | 30.63 | 31.12 | 30.53 | 30.92 | 2,313,777 | +0.39(+1.28%) |
Nov 26, 2007 | 30.73 | 31.22 | 30.53 | 30.53 | 2,516,195 | -0.36(-1.18%) |
Nov 23, 2007 | 31.04 | 31.10 | 30.71 | 30.89 | 457,596 | +0.03(+0.11%) |
Nov 21, 2007 | 30.66 | 31.25 | 30.63 | 30.86 | 2,176,793 | +0.01(+0.02%) |
Nov 20, 2007 | 30.51 | 30.97 | 30.47 | 30.85 | 1,897,863 | +0.33(+1.10%) |
Nov 19, 2007 | 30.31 | 30.72 | 30.31 | 30.52 | 1,560,928 | -0.04(-0.13%) |
Nov 16, 2007 | 30.35 | 30.56 | 30.12 | 30.56 | 1,676,526 | +0.35(+1.16%) |
Nov 15, 2007 | 30.12 | 30.35 | 29.95 | 30.21 | 2,003,243 | +0.08(+0.25%) |
Nov 14, 2007 | 30.63 | 30.63 | 30.12 | 30.13 | 1,436,435 | -0.37(-1.23%) |
Nov 13, 2007 | 30.28 | 30.51 | 29.98 | 30.51 | 1,320,431 | +0.40(+1.32%) |
Nov 12, 2007 | 30.36 | 30.58 | 30.10 | 30.11 | 1,855,365 | -0.33(-1.08%) |
Nov 09, 2007 | 30.96 | 31.03 | 30.34 | 30.44 | 1,885,201 | -0.51(-1.64%) |
Nov 08, 2007 | 30.53 | 31.04 | 30.50 | 30.95 | 1,783,230 | +0.44(+1.44%) |
Nov 07, 2007 | 30.78 | 31.06 | 30.51 | 30.51 | 1,821,366 | -0.57(-1.84%) |
Nov 06, 2007 | 30.70 | 31.10 | 30.67 | 31.08 | 1,541,823 | +0.24(+0.77%) |
Nov 05, 2007 | 30.98 | 30.98 | 30.63 | 30.84 | 2,105,499 | +0.21(+0.68%) |
Nov 02, 2007 | 30.63 | 30.82 | 30.46 | 30.63 | 2,142,447 | +0.10(+0.34%) |
Nov 01, 2007 | 31.11 | 31.11 | 30.50 | 30.53 | 1,558,465 | -0.63(-2.03%) |
Oct 31, 2007 | 30.96 | 31.32 | 30.87 | 31.17 | 1,497,163 | +0.28(+0.90%) |
Oct 30, 2007 | 30.81 | 31.11 | 30.72 | 30.89 | 1,107,911 | -0.03(-0.11%) |
Oct 29, 2007 | 30.88 | 31.13 | 30.80 | 30.92 | 1,235,927 | +0.12(+0.39%) |
Oct 26, 2007 | 30.72 | 30.80 | 30.55 | 30.80 | 968,620 | +0.25(+0.81%) |
Oct 25, 2007 | 30.31 | 30.59 | 30.19 | 30.55 | 1,373,830 | +0.28(+0.93%) |
Oct 24, 2007 | 30.04 | 30.30 | 29.87 | 30.27 | 1,736,326 | +0.06(+0.19%) |
Oct 23, 2007 | 30.55 | 30.59 | 30.05 | 30.21 | 1,585,109 | -0.19(-0.63%) |
Oct 22, 2007 | 30.12 | 30.46 | 30.00 | 30.40 | 1,420,665 | +0.16(+0.53%) |
Oct 19, 2007 | 30.82 | 30.95 | 30.24 | 30.24 | 1,933,250 | -0.71(-2.31%) |
Oct 18, 2007 | 31.07 | 31.30 | 30.92 | 30.96 | 1,543,131 | -0.22(-0.72%) |
Oct 17, 2007 | 31.24 | 31.36 | 30.91 | 31.18 | 2,197,262 | +0.08(+0.26%) |
Oct 16, 2007 | 31.01 | 31.15 | 30.88 | 31.10 | 1,774,357 | +0.08(+0.26%) |
Oct 15, 2007 | 31.13 | 31.22 | 30.80 | 31.02 | 1,444,430 | -0.11(-0.35%) |
Oct 12, 2007 | 31.07 | 31.27 | 31.01 | 31.13 | 991,517 | +0.10(+0.32%) |
Oct 11, 2007 | 31.13 | 31.34 | 30.84 | 31.03 | 2,001,924 | -0.03(-0.11%) |
Oct 10, 2007 | 31.07 | 31.17 | 31.01 | 31.07 | 921,784 | -0.14(-0.46%) |
Oct 09, 2007 | 31.02 | 31.26 | 30.84 | 31.21 | 2,217,730 | +0.23(+0.74%) |
Oct 08, 2007 | 31.00 | 31.07 | 30.90 | 30.98 | 838,002 | +0.02(+0.06%) |
Oct 05, 2007 | 31.10 | 31.13 | 30.81 | 30.96 | 1,619,628 | -0.09(-0.28%) |
Oct 04, 2007 | 30.89 | 31.07 | 30.81 | 31.05 | 965,844 | +0.18(+0.58%) |
Oct 03, 2007 | 30.66 | 30.95 | 30.66 | 30.87 | 788,044 | +0.09(+0.28%) |
Oct 02, 2007 | 30.77 | 30.90 | 30.62 | 30.78 | 1,700,636 | +0.03(+0.11%) |