Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.66 | 34.98 | 33.82 | 34.43 | 94,284 | -0.33(-0.95%) |
Dec 28, 2007 | 34.99 | 35.38 | 34.68 | 34.76 | 196,214 | +0.18(+0.52%) |
Dec 27, 2007 | 36.16 | 36.30 | 34.56 | 34.58 | 124,263 | -1.58(-4.37%) |
Dec 26, 2007 | 35.72 | 36.49 | 34.89 | 36.16 | 168,739 | +0.17(+0.47%) |
Dec 24, 2007 | 35.70 | 36.18 | 35.37 | 35.99 | 39,759 | +0.28(+0.78%) |
Dec 21, 2007 | 34.62 | 35.71 | 34.33 | 35.71 | 521,866 | +1.55(+4.54%) |
Dec 20, 2007 | 33.79 | 34.21 | 32.95 | 34.16 | 221,004 | +0.78(+2.34%) |
Dec 19, 2007 | 31.57 | 33.94 | 31.28 | 33.38 | 291,721 | +1.79(+5.67%) |
Dec 18, 2007 | 31.73 | 31.86 | 31.10 | 31.59 | 159,544 | +0.18(+0.57%) |
Dec 17, 2007 | 32.24 | 32.30 | 31.40 | 31.41 | 95,240 | -0.87(-2.70%) |
Dec 14, 2007 | 32.87 | 33.45 | 32.26 | 32.28 | 63,668 | -0.97(-2.92%) |
Dec 13, 2007 | 33.12 | 33.42 | 32.57 | 33.25 | 110,711 | -0.11(-0.33%) |
Dec 12, 2007 | 33.84 | 33.99 | 32.94 | 33.36 | 78,217 | +0.19(+0.57%) |
Dec 11, 2007 | 33.81 | 34.34 | 32.86 | 33.17 | 124,740 | -0.66(-1.95%) |
Dec 10, 2007 | 34.29 | 34.29 | 33.31 | 33.83 | 102,520 | -0.45(-1.31%) |
Dec 07, 2007 | 34.14 | 34.34 | 33.46 | 34.28 | 88,760 | +0.20(+0.59%) |
Dec 06, 2007 | 33.02 | 34.20 | 33.02 | 34.08 | 106,033 | +1.06(+3.21%) |
Dec 05, 2007 | 32.72 | 33.50 | 32.42 | 33.02 | 126,508 | +0.85(+2.64%) |
Dec 04, 2007 | 32.47 | 32.55 | 31.88 | 32.17 | 110,596 | -0.67(-2.04%) |
Dec 03, 2007 | 33.28 | 33.32 | 32.56 | 32.84 | 160,818 | -0.51(-1.53%) |
Nov 30, 2007 | 33.08 | 33.86 | 32.88 | 33.35 | 213,724 | +0.68(+2.08%) |
Nov 29, 2007 | 32.94 | 33.15 | 32.46 | 32.67 | 85,497 | -0.28(-0.85%) |
Nov 28, 2007 | 32.13 | 33.08 | 31.87 | 32.95 | 115,103 | +1.18(+3.71%) |
Nov 27, 2007 | 31.20 | 31.91 | 31.00 | 31.77 | 184,320 | +0.65(+2.09%) |
Nov 26, 2007 | 31.37 | 31.62 | 31.03 | 31.12 | 116,005 | -0.15(-0.48%) |
Nov 23, 2007 | 31.35 | 31.44 | 30.87 | 31.27 | 38,542 | +0.16(+0.51%) |
Nov 21, 2007 | 31.56 | 31.85 | 30.90 | 31.11 | 73,089 | -0.57(-1.80%) |
Nov 20, 2007 | 32.15 | 32.60 | 31.16 | 31.68 | 158,859 | -0.41(-1.28%) |
Nov 19, 2007 | 32.43 | 32.51 | 31.91 | 32.09 | 100,282 | -0.75(-2.28%) |
Nov 16, 2007 | 32.50 | 33.16 | 32.12 | 32.84 | 150,116 | +0.42(+1.30%) |
Nov 15, 2007 | 32.71 | 32.71 | 31.57 | 32.42 | 178,026 | -0.49(-1.49%) |
Nov 14, 2007 | 32.58 | 32.99 | 32.12 | 32.91 | 126,069 | +0.55(+1.70%) |
Nov 13, 2007 | 32.27 | 32.50 | 31.87 | 32.36 | 227,056 | +0.45(+1.41%) |
Nov 12, 2007 | 31.85 | 32.65 | 31.65 | 31.91 | 167,898 | -0.01(-0.03%) |
Nov 09, 2007 | 32.99 | 33.08 | 31.62 | 31.92 | 164,814 | -1.46(-4.37%) |
Nov 08, 2007 | 32.97 | 33.55 | 32.27 | 33.38 | 199,138 | +0.64(+1.95%) |
Nov 07, 2007 | 33.01 | 33.39 | 32.60 | 32.74 | 183,784 | -0.73(-2.18%) |
Nov 06, 2007 | 33.00 | 33.59 | 32.87 | 33.47 | 183,344 | +0.56(+1.70%) |
Nov 05, 2007 | 32.26 | 33.02 | 31.81 | 32.91 | 303,117 | +0.67(+2.08%) |
Nov 02, 2007 | 30.43 | 32.24 | 29.88 | 32.24 | 391,909 | +3.14(+10.79%) |
Nov 01, 2007 | 30.53 | 30.53 | 28.23 | 29.10 | 263,143 | -1.40(-4.59%) |
Oct 31, 2007 | 30.57 | 30.65 | 29.90 | 30.50 | 152,913 | +0.11(+0.36%) |
Oct 30, 2007 | 30.66 | 31.05 | 30.23 | 30.39 | 102,266 | -0.53(-1.71%) |
Oct 29, 2007 | 30.84 | 31.34 | 30.59 | 30.92 | 92,254 | +0.10(+0.32%) |
Oct 26, 2007 | 30.24 | 30.98 | 30.24 | 30.82 | 89,157 | +1.01(+3.39%) |
Oct 25, 2007 | 30.63 | 31.01 | 29.71 | 29.81 | 216,065 | -0.84(-2.74%) |
Oct 24, 2007 | 31.28 | 31.28 | 30.10 | 30.65 | 196,098 | -0.86(-2.73%) |
Oct 23, 2007 | 31.25 | 31.53 | 30.75 | 31.51 | 135,093 | +0.51(+1.65%) |
Oct 22, 2007 | 30.24 | 31.04 | 30.15 | 31.00 | 276,300 | +0.50(+1.64%) |
Oct 19, 2007 | 31.26 | 31.26 | 30.49 | 30.50 | 236,948 | -0.76(-2.43%) |
Oct 18, 2007 | 31.24 | 31.58 | 31.07 | 31.26 | 178,015 | -0.11(-0.35%) |
Oct 17, 2007 | 30.46 | 31.60 | 30.25 | 31.37 | 274,743 | +1.30(+4.32%) |
Oct 16, 2007 | 29.92 | 30.49 | 29.75 | 30.07 | 92,143 | -0.05(-0.17%) |
Oct 15, 2007 | 30.38 | 30.78 | 29.51 | 30.12 | 261,159 | -0.36(-1.18%) |
Oct 12, 2007 | 31.07 | 31.17 | 29.82 | 30.48 | 431,440 | -0.60(-1.93%) |
Oct 11, 2007 | 32.25 | 32.31 | 30.96 | 31.08 | 165,355 | -0.98(-3.06%) |
Oct 10, 2007 | 32.45 | 32.67 | 31.97 | 32.06 | 105,581 | -0.47(-1.44%) |
Oct 09, 2007 | 32.50 | 32.70 | 31.90 | 32.53 | 129,613 | +0.15(+0.46%) |
Oct 08, 2007 | 33.06 | 33.20 | 32.04 | 32.38 | 165,317 | -0.64(-1.94%) |
Oct 05, 2007 | 32.50 | 33.32 | 32.33 | 33.02 | 184,538 | +0.69(+2.13%) |
Oct 04, 2007 | 32.00 | 32.35 | 31.50 | 32.33 | 174,193 | +0.66(+2.08%) |
Oct 03, 2007 | 31.35 | 32.50 | 30.97 | 31.67 | 197,510 | +0.17(+0.54%) |
Oct 02, 2007 | 31.36 | 31.50 | 31.01 | 31.50 | 150,606 | +0.11(+0.35%) |