Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.96 | 32.03 | 31.77 | 31.87 | 50,550 | -0.21(-0.66%) |
Dec 28, 2007 | 32.36 | 32.36 | 32.02 | 32.08 | 59,937 | -0.07(-0.23%) |
Dec 27, 2007 | 32.37 | 32.37 | 32.06 | 32.16 | 60,303 | -0.49(-1.49%) |
Dec 26, 2007 | 32.52 | 32.67 | 32.47 | 32.64 | 70,808 | +0.03(+0.08%) |
Dec 24, 2007 | 32.51 | 32.66 | 32.48 | 32.62 | 64,412 | +0.36(+1.13%) |
Dec 21, 2007 | 32.11 | 32.42 | 32.11 | 32.25 | 71,493 | +0.49(+1.56%) |
Dec 20, 2007 | 31.68 | 31.79 | 31.43 | 31.76 | 63,042 | +0.25(+0.79%) |
Dec 19, 2007 | 31.49 | 31.72 | 31.32 | 31.51 | 106,440 | -0.07(-0.21%) |
Dec 18, 2007 | 31.67 | 31.67 | 31.20 | 31.57 | 80,401 | +0.15(+0.47%) |
Dec 17, 2007 | 32.33 | 32.33 | 31.38 | 31.43 | 71,036 | -0.55(-1.71%) |
Dec 14, 2007 | 32.27 | 32.36 | 31.97 | 31.97 | 50,936 | -0.48(-1.47%) |
Dec 13, 2007 | 32.18 | 32.48 | 32.08 | 32.45 | 52,535 | +0.21(+0.67%) |
Dec 12, 2007 | 32.97 | 32.97 | 31.98 | 32.24 | 139,560 | +0.14(+0.44%) |
Dec 11, 2007 | 33.09 | 33.09 | 32.10 | 32.10 | 216,307 | -0.92(-2.78%) |
Dec 10, 2007 | 32.81 | 33.01 | 32.75 | 33.01 | 133,393 | +0.25(+0.75%) |
Dec 07, 2007 | 32.84 | 32.84 | 32.70 | 32.77 | 45,225 | +0.14(+0.43%) |
Dec 06, 2007 | 32.13 | 32.65 | 32.13 | 32.63 | 86,111 | +0.54(+1.68%) |
Dec 05, 2007 | 31.96 | 32.15 | 31.94 | 32.09 | 100,501 | +0.46(+1.45%) |
Dec 04, 2007 | 31.61 | 31.79 | 31.61 | 31.63 | 71,950 | -0.21(-0.67%) |
Dec 03, 2007 | 32.28 | 32.28 | 31.74 | 31.85 | 620,530 | -0.27(-0.83%) |
Nov 30, 2007 | 32.15 | 32.38 | 31.90 | 32.11 | 147,111 | +0.18(+0.56%) |
Nov 29, 2007 | 31.96 | 32.08 | 31.84 | 31.93 | 87,939 | -0.16(-0.50%) |
Nov 28, 2007 | 31.49 | 32.15 | 31.41 | 32.10 | 87,710 | +0.97(+3.12%) |
Nov 27, 2007 | 30.84 | 31.23 | 30.75 | 31.12 | 89,538 | +0.51(+1.66%) |
Nov 26, 2007 | 31.21 | 31.39 | 30.60 | 30.62 | 144,128 | -0.49(-1.56%) |
Nov 23, 2007 | 30.91 | 31.14 | 30.90 | 31.10 | 91,593 | +0.46(+1.49%) |
Nov 21, 2007 | 30.89 | 30.98 | 30.65 | 30.65 | 199,633 | -0.47(-1.51%) |
Nov 20, 2007 | 31.25 | 31.53 | 30.79 | 31.11 | 116,033 | -0.01(-0.03%) |
Nov 19, 2007 | 31.39 | 31.43 | 31.04 | 31.12 | 240,976 | -0.51(-1.61%) |
Nov 16, 2007 | 31.79 | 31.79 | 31.33 | 31.63 | 124,713 | +0.03(+0.08%) |
Nov 15, 2007 | 31.89 | 31.99 | 31.51 | 31.61 | 105,670 | -0.41(-1.27%) |
Nov 14, 2007 | 32.61 | 32.61 | 31.96 | 32.01 | 64,915 | -0.15(-0.46%) |
Nov 13, 2007 | 31.52 | 32.17 | 31.52 | 32.16 | 58,249 | +0.78(+2.48%) |
Nov 12, 2007 | 31.82 | 32.08 | 31.38 | 31.38 | 317,266 | -0.47(-1.48%) |
Nov 09, 2007 | 32.13 | 32.16 | 31.85 | 31.85 | 319,093 | -0.64(-1.98%) |
Nov 08, 2007 | 32.80 | 32.80 | 32.04 | 32.50 | 102,854 | +0.07(+0.20%) |
Nov 07, 2007 | 32.88 | 33.01 | 32.40 | 32.43 | 151,209 | -0.78(-2.35%) |
Nov 06, 2007 | 33.06 | 33.21 | 32.79 | 33.21 | 184,101 | +0.42(+1.28%) |
Nov 05, 2007 | 33.11 | 33.11 | 32.59 | 32.79 | 138,418 | -0.15(-0.47%) |
Nov 02, 2007 | 32.94 | 32.98 | 32.55 | 32.94 | 204,658 | +0.17(+0.52%) |
Nov 01, 2007 | 33.07 | 33.11 | 32.73 | 32.77 | 150,295 | -0.63(-1.89%) |
Oct 31, 2007 | 33.15 | 33.47 | 32.98 | 33.40 | 136,134 | +0.38(+1.15%) |
Oct 30, 2007 | 33.16 | 33.19 | 33.00 | 33.02 | 122,657 | -0.08(-0.25%) |
Oct 29, 2007 | 33.08 | 33.19 | 32.99 | 33.11 | 131,794 | +0.14(+0.41%) |
Oct 26, 2007 | 33.03 | 33.04 | 32.78 | 32.97 | 103,242 | +0.14(+0.43%) |
Oct 25, 2007 | 33.00 | 33.07 | 32.53 | 32.83 | 129,510 | -0.17(-0.50%) |
Oct 24, 2007 | 32.92 | 33.00 | 32.43 | 33.00 | 461,623 | +0.04(+0.12%) |
Oct 23, 2007 | 32.81 | 32.98 | 32.67 | 32.96 | 147,098 | +0.34(+1.05%) |
Oct 22, 2007 | 32.19 | 32.67 | 32.19 | 32.62 | 255,822 | +0.17(+0.51%) |
Oct 19, 2007 | 33.25 | 33.25 | 32.45 | 32.45 | 121,972 | -1.00(-3.00%) |
Oct 18, 2007 | 33.32 | 33.49 | 33.27 | 33.45 | 43,170 | +0.12(+0.37%) |
Oct 17, 2007 | 33.48 | 33.56 | 33.09 | 33.33 | 101,643 | +0.02(+0.05%) |
Oct 16, 2007 | 33.39 | 33.40 | 33.22 | 33.31 | 63,498 | -0.18(-0.52%) |
Oct 15, 2007 | 33.78 | 33.78 | 33.31 | 33.49 | 139,103 | -0.25(-0.75%) |
Oct 12, 2007 | 33.54 | 33.74 | 33.51 | 33.74 | 49,108 | +0.13(+0.39%) |
Oct 11, 2007 | 34.10 | 34.13 | 33.41 | 33.61 | 73,092 | -0.27(-0.80%) |
Oct 10, 2007 | 33.94 | 34.08 | 33.71 | 33.88 | 142,758 | -0.20(-0.59%) |
Oct 09, 2007 | 33.88 | 34.08 | 33.81 | 34.08 | 140,245 | +0.31(+0.92%) |
Oct 08, 2007 | 33.82 | 33.88 | 33.72 | 33.77 | 66,925 | -0.08(-0.25%) |
Oct 05, 2007 | 33.80 | 34.02 | 33.70 | 33.86 | 66,239 | +0.41(+1.23%) |
Oct 04, 2007 | 33.43 | 33.47 | 33.33 | 33.44 | 42,713 | +0.12(+0.35%) |
Oct 03, 2007 | 33.60 | 33.60 | 33.30 | 33.33 | 53,220 | -0.30(-0.89%) |
Oct 02, 2007 | 33.72 | 33.73 | 33.51 | 33.62 | 64,412 | -0.07(-0.22%) |