Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.99 | 33.22 | 32.82 | 32.82 | 71,165 | -0.34(-1.03%) |
Dec 28, 2007 | 33.17 | 33.28 | 33.04 | 33.16 | 72,912 | +0.20(+0.61%) |
Dec 27, 2007 | 33.15 | 33.31 | 32.95 | 32.96 | 103,291 | -0.49(-1.47%) |
Dec 26, 2007 | 33.43 | 33.54 | 33.38 | 33.45 | 177,874 | -0.10(-0.29%) |
Dec 24, 2007 | 33.53 | 33.57 | 33.40 | 33.54 | 97,362 | +0.06(+0.19%) |
Dec 21, 2007 | 33.55 | 33.63 | 33.42 | 33.48 | 150,412 | +0.20(+0.61%) |
Dec 20, 2007 | 33.38 | 33.38 | 32.97 | 33.28 | 193,477 | +0.09(+0.28%) |
Dec 19, 2007 | 33.19 | 33.49 | 33.13 | 33.19 | 1,852,699 | -0.10(-0.30%) |
Dec 18, 2007 | 33.27 | 33.33 | 33.03 | 33.29 | 128,880 | +0.40(+1.21%) |
Dec 17, 2007 | 33.17 | 33.18 | 32.84 | 32.89 | 74,582 | -0.36(-1.09%) |
Dec 14, 2007 | 33.60 | 33.66 | 33.25 | 33.25 | 126,696 | -0.54(-1.61%) |
Dec 13, 2007 | 33.33 | 33.80 | 33.31 | 33.79 | 182,554 | +0.33(+0.99%) |
Dec 12, 2007 | 33.82 | 33.88 | 33.20 | 33.46 | 122,951 | +0.15(+0.44%) |
Dec 11, 2007 | 34.14 | 34.21 | 33.31 | 33.32 | 191,916 | -0.79(-2.30%) |
Dec 10, 2007 | 34.05 | 34.16 | 33.95 | 34.10 | 239,349 | +0.09(+0.25%) |
Dec 07, 2007 | 34.04 | 34.11 | 33.78 | 34.02 | 120,455 | +0.10(+0.30%) |
Dec 06, 2007 | 33.96 | 33.99 | 33.66 | 33.91 | 164,143 | -0.04(-0.12%) |
Dec 05, 2007 | 33.63 | 33.98 | 33.58 | 33.95 | 397,564 | +0.49(+1.47%) |
Dec 04, 2007 | 33.13 | 33.62 | 32.97 | 33.46 | 241,222 | +0.29(+0.86%) |
Dec 03, 2007 | 32.98 | 33.27 | 32.98 | 33.18 | 43,376 | +0.25(+0.76%) |
Nov 30, 2007 | 33.10 | 33.10 | 32.80 | 32.93 | 142,704 | +0.13(+0.39%) |
Nov 29, 2007 | 32.83 | 32.94 | 32.71 | 32.80 | 87,688 | -0.10(-0.30%) |
Nov 28, 2007 | 32.54 | 32.90 | 32.40 | 32.90 | 162,583 | +0.52(+1.61%) |
Nov 27, 2007 | 32.37 | 32.55 | 32.13 | 32.38 | 57,731 | +0.13(+0.40%) |
Nov 26, 2007 | 32.56 | 32.84 | 32.25 | 32.25 | 207,831 | -0.12(-0.36%) |
Nov 23, 2007 | 32.75 | 32.75 | 32.19 | 32.36 | 106,568 | -0.07(-0.21%) |
Nov 21, 2007 | 32.72 | 32.72 | 32.43 | 32.43 | 556,090 | -0.19(-0.58%) |
Nov 20, 2007 | 32.46 | 32.76 | 32.38 | 32.62 | 194,413 | +0.37(+1.16%) |
Nov 19, 2007 | 32.16 | 32.39 | 32.14 | 32.24 | 124,199 | +0.03(+0.08%) |
Nov 16, 2007 | 32.30 | 32.35 | 31.88 | 32.22 | 306,130 | +0.10(+0.31%) |
Nov 15, 2007 | 32.01 | 32.33 | 32.01 | 32.12 | 114,213 | +0.05(+0.17%) |
Nov 14, 2007 | 32.09 | 32.39 | 32.06 | 32.06 | 71,252 | -0.09(-0.28%) |
Nov 13, 2007 | 32.01 | 32.15 | 31.63 | 32.15 | 180,370 | +0.33(+1.04%) |
Nov 12, 2007 | 32.40 | 32.49 | 31.82 | 31.82 | 263,690 | -0.61(-1.87%) |
Nov 09, 2007 | 32.66 | 32.75 | 32.31 | 32.43 | 203,619 | -0.22(-0.69%) |
Nov 08, 2007 | 32.05 | 32.82 | 32.05 | 32.65 | 172,569 | +0.45(+1.39%) |
Nov 07, 2007 | 32.66 | 32.82 | 32.21 | 32.21 | 279,293 | -0.76(-2.31%) |
Nov 06, 2007 | 32.86 | 32.97 | 32.55 | 32.97 | 92,057 | +0.04(+0.14%) |
Nov 05, 2007 | 32.22 | 33.06 | 32.22 | 32.92 | 153,536 | +0.29(+0.89%) |
Nov 02, 2007 | 32.54 | 32.73 | 32.38 | 32.63 | 139,178 | +0.24(+0.73%) |
Nov 01, 2007 | 32.79 | 32.93 | 32.37 | 32.39 | 264,626 | -0.63(-1.90%) |
Oct 31, 2007 | 32.73 | 33.11 | 32.59 | 33.02 | 292,712 | +0.46(+1.43%) |
Oct 30, 2007 | 32.62 | 32.78 | 32.54 | 32.56 | 117,022 | -0.02(-0.05%) |
Oct 29, 2007 | 32.46 | 32.71 | 32.46 | 32.57 | 142,923 | +0.16(+0.50%) |
Oct 26, 2007 | 32.15 | 32.41 | 32.09 | 32.41 | 238,413 | +0.47(+1.49%) |
Oct 25, 2007 | 31.41 | 31.94 | 31.41 | 31.94 | 401,308 | +0.63(+2.02%) |
Oct 24, 2007 | 31.17 | 31.39 | 30.94 | 31.30 | 532,374 | +0.10(+0.33%) |
Oct 23, 2007 | 31.30 | 31.45 | 31.04 | 31.20 | 523,012 | -0.01(-0.03%) |
Oct 22, 2007 | 30.75 | 31.28 | 30.72 | 31.21 | 329,535 | +0.19(+0.61%) |
Oct 19, 2007 | 31.69 | 31.70 | 31.02 | 31.02 | 210,640 | -0.73(-2.30%) |
Oct 18, 2007 | 31.81 | 31.89 | 31.72 | 31.75 | 147,604 | -0.08(-0.26%) |
Oct 17, 2007 | 32.02 | 32.08 | 31.54 | 31.84 | 244,030 | +0.01(+0.02%) |
Oct 16, 2007 | 31.91 | 32.07 | 31.79 | 31.83 | 186,611 | -0.08(-0.24%) |
Oct 15, 2007 | 32.21 | 32.29 | 31.72 | 31.91 | 420,656 | -0.36(-1.10%) |
Oct 12, 2007 | 32.22 | 32.44 | 32.22 | 32.26 | 129,192 | +0.08(+0.24%) |
Oct 11, 2007 | 32.28 | 32.44 | 32.01 | 32.19 | 327,662 | +0.14(+0.44%) |
Oct 10, 2007 | 32.10 | 32.20 | 31.94 | 32.05 | 183,491 | -0.17(-0.52%) |
Oct 09, 2007 | 31.94 | 32.26 | 31.87 | 32.21 | 159,774 | +0.39(+1.23%) |
Oct 08, 2007 | 31.87 | 32.02 | 31.77 | 31.82 | 292,087 | -0.04(-0.14%) |
Oct 05, 2007 | 31.84 | 32.04 | 31.79 | 31.87 | 420,968 | +0.16(+0.52%) |
Oct 04, 2007 | 31.47 | 31.71 | 31.47 | 31.70 | 210,328 | +0.26(+0.84%) |
Oct 03, 2007 | 31.37 | 31.50 | 31.32 | 31.44 | 277,733 | -0.04(-0.12%) |
Oct 02, 2007 | 31.45 | 31.60 | 31.37 | 31.48 | 272,740 | -0.04(-0.11%) |