Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.42 | 31.96 | 30.96 | 31.11 | 104,413 | -0.53(-1.69%) |
Dec 28, 2007 | 32.14 | 32.15 | 31.57 | 31.64 | 54,339 | -0.34(-1.05%) |
Dec 27, 2007 | 32.55 | 33.08 | 31.95 | 31.98 | 145,241 | -0.56(-1.72%) |
Dec 26, 2007 | 32.21 | 32.95 | 32.05 | 32.53 | 78,067 | -0.08(-0.24%) |
Dec 24, 2007 | 32.03 | 32.78 | 31.42 | 32.61 | 52,892 | +0.46(+1.42%) |
Dec 21, 2007 | 31.80 | 32.31 | 31.43 | 32.16 | 247,979 | +0.87(+2.78%) |
Dec 20, 2007 | 30.96 | 31.32 | 30.38 | 31.29 | 116,184 | +0.59(+1.93%) |
Dec 19, 2007 | 31.08 | 31.29 | 30.69 | 30.69 | 92,169 | -0.39(-1.25%) |
Dec 18, 2007 | 31.02 | 31.18 | 30.44 | 31.08 | 143,932 | +0.38(+1.23%) |
Dec 17, 2007 | 31.15 | 31.36 | 30.70 | 30.70 | 93,249 | -0.67(-2.14%) |
Dec 14, 2007 | 31.42 | 31.84 | 31.07 | 31.37 | 104,497 | -0.33(-1.03%) |
Dec 13, 2007 | 31.62 | 32.02 | 31.62 | 31.70 | 92,939 | -0.23(-0.73%) |
Dec 12, 2007 | 32.57 | 32.67 | 31.73 | 31.93 | 105,979 | +0.20(+0.62%) |
Dec 11, 2007 | 32.38 | 32.83 | 31.62 | 31.73 | 117,407 | -0.58(-1.81%) |
Dec 10, 2007 | 31.89 | 32.35 | 31.61 | 32.32 | 122,375 | +0.44(+1.38%) |
Dec 07, 2007 | 31.76 | 32.22 | 30.99 | 31.88 | 87,966 | +0.15(+0.46%) |
Dec 06, 2007 | 31.30 | 31.91 | 31.24 | 31.73 | 85,217 | +0.32(+1.01%) |
Dec 05, 2007 | 31.36 | 31.48 | 30.95 | 31.42 | 83,547 | +0.54(+1.75%) |
Dec 04, 2007 | 30.98 | 31.04 | 30.53 | 30.87 | 128,097 | -0.39(-1.24%) |
Dec 03, 2007 | 31.57 | 31.64 | 30.84 | 31.26 | 182,839 | -0.39(-1.22%) |
Nov 30, 2007 | 31.30 | 31.70 | 30.98 | 31.65 | 200,297 | +0.76(+2.45%) |
Nov 29, 2007 | 30.92 | 31.32 | 30.60 | 30.89 | 140,506 | -0.07(-0.22%) |
Nov 28, 2007 | 31.04 | 31.24 | 30.52 | 30.96 | 225,532 | +0.33(+1.07%) |
Nov 27, 2007 | 30.62 | 31.11 | 30.35 | 30.63 | 185,517 | +0.04(+0.14%) |
Nov 26, 2007 | 31.52 | 31.52 | 30.53 | 30.59 | 174,076 | -0.98(-3.11%) |
Nov 23, 2007 | 31.14 | 31.69 | 30.82 | 31.57 | 30,217 | +0.61(+1.97%) |
Nov 21, 2007 | 30.81 | 31.34 | 30.49 | 30.96 | 134,949 | +0.03(+0.08%) |
Nov 20, 2007 | 31.10 | 31.66 | 30.59 | 30.93 | 131,664 | -0.23(-0.75%) |
Nov 19, 2007 | 31.42 | 31.49 | 30.94 | 31.17 | 140,271 | -0.54(-1.71%) |
Nov 16, 2007 | 31.63 | 31.84 | 30.92 | 31.71 | 125,814 | +0.15(+0.46%) |
Nov 15, 2007 | 31.57 | 31.84 | 31.35 | 31.56 | 127,041 | -0.28(-0.89%) |
Nov 14, 2007 | 32.09 | 32.69 | 31.58 | 31.85 | 168,294 | -0.21(-0.64%) |
Nov 13, 2007 | 31.59 | 32.10 | 31.24 | 32.05 | 126,713 | +0.70(+2.22%) |
Nov 12, 2007 | 30.78 | 31.95 | 30.38 | 31.36 | 109,305 | +0.60(+1.96%) |
Nov 09, 2007 | 31.23 | 31.48 | 30.51 | 30.75 | 154,781 | -0.84(-2.67%) |
Nov 08, 2007 | 31.26 | 31.81 | 30.34 | 31.60 | 253,891 | +0.34(+1.10%) |
Nov 07, 2007 | 32.46 | 32.90 | 30.71 | 31.25 | 400,375 | -1.67(-5.07%) |
Nov 06, 2007 | 32.67 | 34.07 | 31.88 | 32.92 | 110,144 | +0.30(+0.92%) |
Nov 05, 2007 | 32.70 | 33.04 | 32.32 | 32.62 | 184,264 | -0.46(-1.38%) |
Nov 02, 2007 | 33.44 | 34.10 | 32.66 | 33.08 | 149,756 | +0.07(+0.21%) |
Nov 01, 2007 | 34.10 | 34.80 | 32.64 | 33.01 | 215,043 | -1.38(-4.00%) |
Oct 31, 2007 | 36.25 | 37.32 | 34.19 | 34.38 | 622,019 | -3.61(-9.51%) |
Oct 30, 2007 | 37.87 | 38.64 | 37.52 | 38.00 | 153,599 | -0.15(-0.41%) |
Oct 29, 2007 | 37.14 | 38.81 | 37.14 | 38.15 | 170,736 | +1.28(+3.48%) |
Oct 26, 2007 | 37.11 | 37.30 | 36.27 | 36.87 | 138,439 | +0.21(+0.56%) |
Oct 25, 2007 | 36.89 | 37.36 | 35.97 | 36.66 | 101,211 | -0.03(-0.07%) |
Oct 24, 2007 | 36.73 | 37.11 | 35.83 | 36.69 | 105,289 | -0.37(-1.00%) |
Oct 23, 2007 | 36.82 | 37.32 | 36.37 | 37.06 | 132,849 | +0.58(+1.60%) |
Oct 22, 2007 | 35.79 | 36.61 | 35.26 | 36.47 | 158,369 | +0.51(+1.41%) |
Oct 19, 2007 | 37.64 | 37.64 | 35.91 | 35.97 | 140,112 | -1.68(-4.46%) |
Oct 18, 2007 | 37.16 | 38.21 | 37.16 | 37.64 | 104,445 | +0.10(+0.27%) |
Oct 17, 2007 | 37.39 | 37.67 | 37.12 | 37.54 | 116,755 | +0.53(+1.44%) |
Oct 16, 2007 | 37.32 | 37.79 | 36.99 | 37.01 | 71,054 | -0.50(-1.33%) |
Oct 15, 2007 | 38.00 | 38.00 | 36.78 | 37.51 | 109,560 | -0.58(-1.51%) |
Oct 12, 2007 | 37.96 | 38.68 | 37.96 | 38.08 | 63,799 | +0.06(+0.16%) |
Oct 11, 2007 | 38.93 | 39.24 | 37.48 | 38.02 | 169,668 | -0.87(-2.23%) |
Oct 10, 2007 | 39.47 | 39.47 | 38.45 | 38.89 | 205,118 | -0.67(-1.70%) |
Oct 09, 2007 | 37.98 | 39.90 | 37.87 | 39.56 | 223,888 | +1.62(+4.26%) |
Oct 08, 2007 | 38.28 | 38.48 | 37.74 | 37.94 | 148,095 | -0.46(-1.19%) |
Oct 05, 2007 | 37.78 | 38.53 | 37.54 | 38.40 | 124,287 | +0.98(+2.62%) |
Oct 04, 2007 | 37.37 | 38.11 | 37.08 | 37.42 | 112,800 | +0.12(+0.32%) |
Oct 03, 2007 | 38.06 | 38.18 | 37.14 | 37.30 | 134,573 | -0.79(-2.08%) |
Oct 02, 2007 | 37.16 | 38.15 | 37.16 | 38.09 | 212,490 | +0.89(+2.40%) |