Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.31 | 32.39 | 32.12 | 32.23 | 49,994 | -0.21(-0.66%) |
Dec 28, 2007 | 32.72 | 32.72 | 32.37 | 32.44 | 59,278 | -0.08(-0.23%) |
Dec 27, 2007 | 32.73 | 32.73 | 32.41 | 32.51 | 59,640 | -0.49(-1.49%) |
Dec 26, 2007 | 32.89 | 33.04 | 32.83 | 33.01 | 70,029 | +0.03(+0.08%) |
Dec 24, 2007 | 32.87 | 33.02 | 32.84 | 32.98 | 63,704 | +0.37(+1.13%) |
Dec 21, 2007 | 32.47 | 32.78 | 32.47 | 32.61 | 70,707 | +0.50(+1.56%) |
Dec 20, 2007 | 32.04 | 32.14 | 31.78 | 32.11 | 62,348 | +0.25(+0.79%) |
Dec 19, 2007 | 31.84 | 32.07 | 31.67 | 31.86 | 105,270 | -0.07(-0.21%) |
Dec 18, 2007 | 32.02 | 32.02 | 31.54 | 31.93 | 79,517 | +0.15(+0.47%) |
Dec 17, 2007 | 32.69 | 32.69 | 31.73 | 31.77 | 70,255 | -0.55(-1.71%) |
Dec 14, 2007 | 32.62 | 32.72 | 32.33 | 32.33 | 50,376 | -0.48(-1.47%) |
Dec 13, 2007 | 32.54 | 32.84 | 32.44 | 32.81 | 51,957 | +0.22(+0.67%) |
Dec 12, 2007 | 33.33 | 33.33 | 32.34 | 32.59 | 138,026 | +0.14(+0.44%) |
Dec 11, 2007 | 33.46 | 33.46 | 32.45 | 32.45 | 213,929 | -0.93(-2.78%) |
Dec 10, 2007 | 33.17 | 33.38 | 33.12 | 33.38 | 131,926 | +0.25(+0.75%) |
Dec 07, 2007 | 33.20 | 33.20 | 33.06 | 33.13 | 44,728 | +0.14(+0.43%) |
Dec 06, 2007 | 32.49 | 33.01 | 32.49 | 32.99 | 85,165 | +0.54(+1.68%) |
Dec 05, 2007 | 32.31 | 32.51 | 32.29 | 32.45 | 99,396 | +0.46(+1.45%) |
Dec 04, 2007 | 31.96 | 32.14 | 31.96 | 31.98 | 71,159 | -0.22(-0.67%) |
Dec 03, 2007 | 32.64 | 32.64 | 32.09 | 32.20 | 613,707 | -0.27(-0.83%) |
Nov 30, 2007 | 32.51 | 32.74 | 32.26 | 32.47 | 145,494 | +0.18(+0.56%) |
Nov 29, 2007 | 32.31 | 32.44 | 32.20 | 32.29 | 86,972 | -0.16(-0.50%) |
Nov 28, 2007 | 31.84 | 32.51 | 31.76 | 32.45 | 86,746 | +0.98(+3.12%) |
Nov 27, 2007 | 31.18 | 31.58 | 31.09 | 31.47 | 88,553 | +0.51(+1.66%) |
Nov 26, 2007 | 31.55 | 31.73 | 30.94 | 30.96 | 142,544 | -0.49(-1.56%) |
Nov 23, 2007 | 31.25 | 31.49 | 31.24 | 31.45 | 90,586 | +0.46(+1.49%) |
Nov 21, 2007 | 31.23 | 31.32 | 30.99 | 30.99 | 197,438 | -0.47(-1.51%) |
Nov 20, 2007 | 31.59 | 31.89 | 31.13 | 31.46 | 114,758 | -0.01(-0.03%) |
Nov 19, 2007 | 31.74 | 31.77 | 31.39 | 31.47 | 238,326 | -0.51(-1.61%) |
Nov 16, 2007 | 32.14 | 32.14 | 31.68 | 31.98 | 123,342 | +0.03(+0.08%) |
Nov 15, 2007 | 32.24 | 32.35 | 31.86 | 31.96 | 104,509 | -0.41(-1.27%) |
Nov 14, 2007 | 32.97 | 32.97 | 32.31 | 32.37 | 64,201 | -0.15(-0.46%) |
Nov 13, 2007 | 31.87 | 32.53 | 31.87 | 32.52 | 57,609 | +0.79(+2.48%) |
Nov 12, 2007 | 32.17 | 32.44 | 31.73 | 31.73 | 313,777 | -0.48(-1.48%) |
Nov 09, 2007 | 32.49 | 32.52 | 32.20 | 32.21 | 315,584 | -0.65(-1.98%) |
Nov 08, 2007 | 33.16 | 33.16 | 32.40 | 32.86 | 101,723 | +0.07(+0.20%) |
Nov 07, 2007 | 33.25 | 33.38 | 32.76 | 32.79 | 149,547 | -0.79(-2.35%) |
Nov 06, 2007 | 33.43 | 33.58 | 33.16 | 33.58 | 182,076 | +0.43(+1.28%) |
Nov 05, 2007 | 33.47 | 33.47 | 32.96 | 33.16 | 136,896 | -0.15(-0.47%) |
Nov 02, 2007 | 33.31 | 33.35 | 32.92 | 33.31 | 202,408 | +0.17(+0.52%) |
Nov 01, 2007 | 33.44 | 33.48 | 33.09 | 33.14 | 148,643 | -0.64(-1.89%) |
Oct 31, 2007 | 33.52 | 33.85 | 33.35 | 33.78 | 134,637 | +0.39(+1.15%) |
Oct 30, 2007 | 33.53 | 33.56 | 33.37 | 33.39 | 121,309 | -0.08(-0.25%) |
Oct 29, 2007 | 33.45 | 33.55 | 33.36 | 33.47 | 130,345 | +0.14(+0.41%) |
Oct 26, 2007 | 33.40 | 33.41 | 33.14 | 33.34 | 102,107 | +0.14(+0.43%) |
Oct 25, 2007 | 33.36 | 33.44 | 32.89 | 33.20 | 128,086 | -0.17(-0.50%) |
Oct 24, 2007 | 33.28 | 33.37 | 32.79 | 33.36 | 456,547 | +0.04(+0.12%) |
Oct 23, 2007 | 33.17 | 33.35 | 33.03 | 33.32 | 145,480 | +0.35(+1.05%) |
Oct 22, 2007 | 32.55 | 33.03 | 32.55 | 32.98 | 253,010 | +0.17(+0.51%) |
Oct 19, 2007 | 33.62 | 33.62 | 32.81 | 32.81 | 120,631 | -1.01(-3.00%) |
Oct 18, 2007 | 33.69 | 33.86 | 33.64 | 33.82 | 42,695 | +0.12(+0.37%) |
Oct 17, 2007 | 33.86 | 33.94 | 33.46 | 33.70 | 100,526 | +0.02(+0.05%) |
Oct 16, 2007 | 33.76 | 33.77 | 33.59 | 33.68 | 62,800 | -0.18(-0.52%) |
Oct 15, 2007 | 34.16 | 34.16 | 33.68 | 33.86 | 137,574 | -0.26(-0.75%) |
Oct 12, 2007 | 33.91 | 34.12 | 33.88 | 34.12 | 48,568 | +0.13(+0.39%) |
Oct 11, 2007 | 34.48 | 34.51 | 33.78 | 33.98 | 72,288 | -0.27(-0.80%) |
Oct 10, 2007 | 34.32 | 34.46 | 34.08 | 34.26 | 141,188 | -0.20(-0.59%) |
Oct 09, 2007 | 34.25 | 34.46 | 34.19 | 34.46 | 138,703 | +0.31(+0.92%) |
Oct 08, 2007 | 34.20 | 34.25 | 34.10 | 34.15 | 66,189 | -0.08(-0.25%) |
Oct 05, 2007 | 34.17 | 34.40 | 34.07 | 34.23 | 65,511 | +0.42(+1.23%) |
Oct 04, 2007 | 33.80 | 33.85 | 33.70 | 33.82 | 42,243 | +0.12(+0.35%) |
Oct 03, 2007 | 33.97 | 33.97 | 33.67 | 33.70 | 52,635 | -0.30(-0.89%) |
Oct 02, 2007 | 34.09 | 34.11 | 33.89 | 34.00 | 63,704 | -0.08(-0.22%) |