Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.00 | 33.23 | 32.83 | 32.83 | 71,148 | -0.34(-1.03%) |
Dec 28, 2007 | 33.17 | 33.29 | 33.05 | 33.17 | 72,895 | +0.20(+0.61%) |
Dec 27, 2007 | 33.16 | 33.32 | 32.96 | 32.97 | 103,267 | -0.49(-1.47%) |
Dec 26, 2007 | 33.44 | 33.55 | 33.39 | 33.46 | 177,831 | -0.10(-0.29%) |
Dec 24, 2007 | 33.54 | 33.58 | 33.41 | 33.55 | 97,339 | +0.06(+0.19%) |
Dec 21, 2007 | 33.56 | 33.64 | 33.42 | 33.49 | 150,376 | +0.20(+0.61%) |
Dec 20, 2007 | 33.39 | 33.39 | 32.98 | 33.29 | 193,430 | +0.09(+0.28%) |
Dec 19, 2007 | 33.19 | 33.50 | 33.14 | 33.19 | 1,852,257 | -0.10(-0.30%) |
Dec 18, 2007 | 33.28 | 33.34 | 33.03 | 33.29 | 128,849 | +0.40(+1.21%) |
Dec 17, 2007 | 33.18 | 33.18 | 32.84 | 32.90 | 74,564 | -0.36(-1.09%) |
Dec 14, 2007 | 33.61 | 33.67 | 33.26 | 33.26 | 126,666 | -0.54(-1.61%) |
Dec 13, 2007 | 33.34 | 33.81 | 33.32 | 33.80 | 182,511 | +0.33(+0.99%) |
Dec 12, 2007 | 33.83 | 33.89 | 33.21 | 33.47 | 122,922 | +0.15(+0.44%) |
Dec 11, 2007 | 34.15 | 34.22 | 33.32 | 33.33 | 191,871 | -0.79(-2.30%) |
Dec 10, 2007 | 34.06 | 34.17 | 33.96 | 34.11 | 239,292 | +0.09(+0.25%) |
Dec 07, 2007 | 34.05 | 34.12 | 33.79 | 34.02 | 120,426 | +0.10(+0.30%) |
Dec 06, 2007 | 33.97 | 34.00 | 33.66 | 33.92 | 164,104 | -0.04(-0.12%) |
Dec 05, 2007 | 33.64 | 33.99 | 33.59 | 33.96 | 397,469 | +0.49(+1.47%) |
Dec 04, 2007 | 33.13 | 33.63 | 32.98 | 33.47 | 241,164 | +0.29(+0.86%) |
Dec 03, 2007 | 32.99 | 33.27 | 32.99 | 33.18 | 43,365 | +0.25(+0.76%) |
Nov 30, 2007 | 33.11 | 33.11 | 32.81 | 32.93 | 142,670 | +0.13(+0.39%) |
Nov 29, 2007 | 32.84 | 32.94 | 32.72 | 32.81 | 87,667 | -0.10(-0.30%) |
Nov 28, 2007 | 32.55 | 32.91 | 32.41 | 32.91 | 162,544 | +0.52(+1.61%) |
Nov 27, 2007 | 32.37 | 32.56 | 32.14 | 32.38 | 57,717 | +0.13(+0.40%) |
Nov 26, 2007 | 32.57 | 32.85 | 32.25 | 32.25 | 207,782 | -0.12(-0.36%) |
Nov 23, 2007 | 32.76 | 32.76 | 32.20 | 32.37 | 106,543 | -0.07(-0.21%) |
Nov 21, 2007 | 32.73 | 32.73 | 32.44 | 32.44 | 555,958 | -0.19(-0.58%) |
Nov 20, 2007 | 32.47 | 32.76 | 32.39 | 32.63 | 194,366 | +0.38(+1.16%) |
Nov 19, 2007 | 32.17 | 32.40 | 32.15 | 32.25 | 124,170 | +0.03(+0.08%) |
Nov 16, 2007 | 32.31 | 32.36 | 31.89 | 32.23 | 306,057 | +0.10(+0.31%) |
Nov 15, 2007 | 32.02 | 32.33 | 32.02 | 32.13 | 114,186 | +0.05(+0.17%) |
Nov 14, 2007 | 32.10 | 32.40 | 32.07 | 32.07 | 71,235 | -0.09(-0.28%) |
Nov 13, 2007 | 32.01 | 32.16 | 31.64 | 32.16 | 180,327 | +0.33(+1.04%) |
Nov 12, 2007 | 32.41 | 32.50 | 31.83 | 31.83 | 263,627 | -0.61(-1.87%) |
Nov 09, 2007 | 32.66 | 32.76 | 32.32 | 32.44 | 203,570 | -0.22(-0.69%) |
Nov 08, 2007 | 32.06 | 32.83 | 32.06 | 32.66 | 172,527 | +0.45(+1.39%) |
Nov 07, 2007 | 32.67 | 32.83 | 32.21 | 32.21 | 279,226 | -0.76(-2.31%) |
Nov 06, 2007 | 32.87 | 32.98 | 32.55 | 32.98 | 92,035 | +0.04(+0.14%) |
Nov 05, 2007 | 32.22 | 33.07 | 32.22 | 32.93 | 153,499 | +0.29(+0.89%) |
Nov 02, 2007 | 32.55 | 32.74 | 32.39 | 32.64 | 139,145 | +0.24(+0.73%) |
Nov 01, 2007 | 32.80 | 32.94 | 32.37 | 32.40 | 264,563 | -0.63(-1.90%) |
Oct 31, 2007 | 32.74 | 33.12 | 32.60 | 33.03 | 292,642 | +0.46(+1.43%) |
Oct 30, 2007 | 32.63 | 32.79 | 32.54 | 32.57 | 116,994 | -0.02(-0.05%) |
Oct 29, 2007 | 32.46 | 32.72 | 32.46 | 32.58 | 142,889 | +0.16(+0.50%) |
Oct 26, 2007 | 32.16 | 32.42 | 32.10 | 32.42 | 238,356 | +0.47(+1.49%) |
Oct 25, 2007 | 31.42 | 31.94 | 31.42 | 31.94 | 401,213 | +0.63(+2.02%) |
Oct 24, 2007 | 31.17 | 31.40 | 30.94 | 31.31 | 532,247 | +0.10(+0.33%) |
Oct 23, 2007 | 31.31 | 31.46 | 31.05 | 31.21 | 522,887 | -0.01(-0.03%) |
Oct 22, 2007 | 30.76 | 31.29 | 30.73 | 31.22 | 329,456 | +0.19(+0.61%) |
Oct 19, 2007 | 31.69 | 31.70 | 31.03 | 31.03 | 210,590 | -0.73(-2.30%) |
Oct 18, 2007 | 31.82 | 31.90 | 31.73 | 31.76 | 147,569 | -0.08(-0.26%) |
Oct 17, 2007 | 32.02 | 32.09 | 31.54 | 31.84 | 243,972 | +0.01(+0.02%) |
Oct 16, 2007 | 31.92 | 32.08 | 31.79 | 31.84 | 186,567 | -0.08(-0.24%) |
Oct 15, 2007 | 32.21 | 32.29 | 31.73 | 31.91 | 420,556 | -0.36(-1.10%) |
Oct 12, 2007 | 32.23 | 32.45 | 32.23 | 32.27 | 129,161 | +0.08(+0.24%) |
Oct 11, 2007 | 32.29 | 32.45 | 32.01 | 32.19 | 327,584 | +0.14(+0.44%) |
Oct 10, 2007 | 32.11 | 32.21 | 31.95 | 32.05 | 183,447 | -0.17(-0.52%) |
Oct 09, 2007 | 31.94 | 32.27 | 31.87 | 32.22 | 159,736 | +0.39(+1.23%) |
Oct 08, 2007 | 31.88 | 32.03 | 31.77 | 31.83 | 292,018 | -0.04(-0.14%) |
Oct 05, 2007 | 31.84 | 32.04 | 31.80 | 31.87 | 420,868 | +0.16(+0.52%) |
Oct 04, 2007 | 31.48 | 31.72 | 31.48 | 31.71 | 210,278 | +0.26(+0.84%) |
Oct 03, 2007 | 31.37 | 31.51 | 31.33 | 31.45 | 277,667 | -0.04(-0.12%) |
Oct 02, 2007 | 31.45 | 31.61 | 31.37 | 31.49 | 272,675 | -0.04(-0.11%) |