Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.89 | 31.09 | 30.86 | 30.86 | 11,000 | -0.35(-1.12%) |
Dec 28, 2007 | 31.50 | 31.50 | 31.17 | 31.21 | 8,000 | +0.09(+0.29%) |
Dec 27, 2007 | 31.72 | 31.72 | 31.12 | 31.12 | 3,500 | -0.69(-2.17%) |
Dec 26, 2007 | 31.55 | 31.82 | 31.51 | 31.81 | 19,700 | +0.04(+0.13%) |
Dec 24, 2007 | 31.70 | 31.84 | 31.63 | 31.77 | 8,100 | +0.38(+1.21%) |
Dec 21, 2007 | 31.25 | 31.47 | 31.25 | 31.39 | 44,200 | +0.53(+1.72%) |
Dec 20, 2007 | 30.62 | 30.86 | 29.86 | 30.86 | 17,000 | +0.39(+1.28%) |
Dec 19, 2007 | 30.70 | 30.71 | 30.47 | 30.47 | 5,300 | +0.04(+0.13%) |
Dec 18, 2007 | 30.51 | 30.51 | 30.06 | 30.43 | 5,600 | +0.24(+0.79%) |
Dec 17, 2007 | 30.55 | 30.65 | 30.19 | 30.19 | 3,300 | -0.71(-2.30%) |
Dec 14, 2007 | 30.90 | 31.13 | 30.89 | 30.90 | 10,600 | -0.33(-1.06%) |
Dec 13, 2007 | 31.10 | 31.28 | 30.94 | 31.23 | 7,000 | +0.29(+0.94%) |
Dec 12, 2007 | 31.78 | 31.78 | 30.94 | 30.94 | 3,000 | -0.17(-0.55%) |
Dec 11, 2007 | 32.15 | 32.15 | 30.99 | 31.11 | 47,400 | -1.01(-3.14%) |
Dec 10, 2007 | 31.98 | 32.12 | 31.89 | 32.12 | 6,200 | +0.21(+0.66%) |
Dec 07, 2007 | 31.82 | 31.98 | 31.72 | 31.91 | 31,200 | +0.21(+0.66%) |
Dec 06, 2007 | 31.28 | 31.70 | 31.27 | 31.70 | 6,000 | +0.77(+2.49%) |
Dec 05, 2007 | 30.98 | 30.99 | 30.77 | 30.93 | 43,200 | +0.37(+1.21%) |
Dec 04, 2007 | 30.50 | 30.68 | 30.48 | 30.56 | 2,800 | -0.13(-0.42%) |
Dec 03, 2007 | 30.71 | 30.83 | 30.59 | 30.69 | 7,200 | -0.18(-0.58%) |
Nov 30, 2007 | 31.16 | 31.16 | 30.76 | 30.87 | 11,600 | +0.08(+0.26%) |
Nov 29, 2007 | 30.99 | 30.99 | 30.40 | 30.79 | 5,500 | +0.14(+0.46%) |
Nov 28, 2007 | 30.35 | 30.73 | 30.35 | 30.65 | 25,500 | +1.07(+3.62%) |
Nov 27, 2007 | 29.42 | 29.69 | 29.34 | 29.58 | 8,000 | +0.29(+0.99%) |
Nov 26, 2007 | 29.73 | 29.90 | 29.29 | 29.29 | 10,300 | -0.27(-0.91%) |
Nov 23, 2007 | 29.46 | 29.65 | 29.41 | 29.56 | 1,700 | +0.32(+1.09%) |
Nov 21, 2007 | 29.33 | 29.52 | 29.23 | 29.24 | 7,900 | -0.24(-0.81%) |
Nov 20, 2007 | 29.67 | 29.95 | 29.21 | 29.48 | 11,200 | -0.02(-0.07%) |
Nov 19, 2007 | 29.90 | 29.91 | 29.33 | 29.50 | 44,000 | -0.74(-2.45%) |
Nov 16, 2007 | 30.24 | 30.31 | 29.89 | 30.24 | 114,400 | -0.18(-0.59%) |
Nov 15, 2007 | 30.63 | 30.76 | 30.30 | 30.42 | 55,600 | -0.45(-1.46%) |
Nov 14, 2007 | 31.11 | 31.11 | 30.87 | 30.87 | 1,500 | -0.11(-0.36%) |
Nov 13, 2007 | 30.47 | 30.98 | 30.47 | 30.98 | 1,800 | +0.85(+2.83%) |
Nov 12, 2007 | 30.81 | 30.81 | 30.13 | 30.13 | 12,000 | -0.85(-2.74%) |
Nov 09, 2007 | 31.00 | 31.19 | 30.95 | 30.98 | 9,000 | -0.46(-1.46%) |
Nov 08, 2007 | 31.16 | 31.50 | 31.00 | 31.44 | 210,100 | +0.30(+0.96%) |
Nov 07, 2007 | 31.72 | 31.79 | 31.14 | 31.14 | 39,000 | -1.07(-3.32%) |
Nov 06, 2007 | 31.67 | 32.21 | 31.44 | 32.21 | 25,900 | +0.86(+2.74%) |
Nov 05, 2007 | 31.47 | 31.65 | 31.33 | 31.35 | 42,600 | -0.36(-1.14%) |
Nov 02, 2007 | 31.57 | 31.71 | 31.30 | 31.71 | 7,100 | +0.20(+0.63%) |
Nov 01, 2007 | 31.92 | 31.92 | 31.51 | 31.51 | 9,000 | -0.81(-2.51%) |
Oct 31, 2007 | 31.95 | 32.35 | 31.95 | 32.32 | 3,400 | +0.49(+1.54%) |
Oct 30, 2007 | 32.02 | 32.09 | 31.83 | 31.83 | 109,500 | -0.18(-0.56%) |
Oct 29, 2007 | 32.05 | 32.06 | 31.89 | 32.01 | 3,900 | +0.13(+0.41%) |
Oct 26, 2007 | 31.93 | 31.97 | 31.74 | 31.88 | 16,900 | +0.19(+0.60%) |
Oct 25, 2007 | 31.95 | 31.95 | 31.55 | 31.69 | 33,100 | -0.32(-1.00%) |
Oct 24, 2007 | 32.02 | 32.21 | 31.64 | 32.01 | 5,200 | -0.15(-0.47%) |
Oct 23, 2007 | 32.01 | 32.16 | 31.81 | 32.16 | 26,900 | +0.43(+1.36%) |
Oct 22, 2007 | 31.13 | 31.81 | 31.13 | 31.73 | 9,100 | +0.13(+0.41%) |
Oct 19, 2007 | 32.02 | 32.08 | 31.60 | 31.60 | 6,800 | -0.92(-2.83%) |
Oct 18, 2007 | 32.49 | 32.60 | 32.49 | 32.52 | 4,200 | +0.02(+0.06%) |
Oct 17, 2007 | 32.77 | 32.91 | 32.34 | 32.50 | 2,700 | +0.16(+0.49%) |
Oct 16, 2007 | 32.60 | 32.65 | 32.32 | 32.34 | 9,300 | -0.27(-0.83%) |
Oct 15, 2007 | 32.72 | 32.72 | 32.43 | 32.61 | 6,100 | -0.20(-0.61%) |
Oct 12, 2007 | 32.66 | 32.89 | 32.66 | 32.81 | 15,000 | +0.14(+0.43%) |
Oct 11, 2007 | 33.10 | 33.25 | 32.49 | 32.67 | 7,400 | -0.30(-0.91%) |
Oct 10, 2007 | 33.07 | 33.07 | 32.74 | 32.97 | 2,600 | -0.13(-0.39%) |
Oct 09, 2007 | 32.94 | 33.18 | 32.78 | 33.10 | 2,100 | +0.23(+0.70%) |
Oct 08, 2007 | 32.97 | 32.99 | 32.80 | 32.87 | 7,900 | -0.11(-0.33%) |
Oct 05, 2007 | 32.82 | 33.10 | 32.73 | 32.98 | 8,000 | +0.62(+1.92%) |
Oct 04, 2007 | 32.26 | 32.54 | 32.11 | 32.36 | 22,100 | +0.29(+0.90%) |
Oct 03, 2007 | 32.23 | 32.31 | 32.05 | 32.07 | 21,000 | -0.37(-1.14%) |
Oct 02, 2007 | 32.38 | 32.44 | 32.23 | 32.44 | 13,900 | +0.09(+0.28%) |