Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.56 | 30.99 | 30.49 | 30.84 | 524,192 | +0.09(+0.30%) |
Dec 28, 2007 | 30.89 | 31.00 | 30.56 | 30.75 | 562,846 | +0.06(+0.19%) |
Dec 27, 2007 | 31.04 | 31.04 | 30.65 | 30.69 | 470,414 | -0.47(-1.50%) |
Dec 26, 2007 | 31.39 | 31.45 | 30.93 | 31.15 | 447,070 | -0.36(-1.16%) |
Dec 24, 2007 | 31.39 | 31.59 | 31.01 | 31.52 | 400,264 | +0.18(+0.57%) |
Dec 21, 2007 | 31.27 | 31.51 | 31.23 | 31.34 | 1,066,516 | +0.37(+1.21%) |
Dec 20, 2007 | 31.51 | 31.59 | 30.89 | 30.97 | 1,173,559 | -0.47(-1.48%) |
Dec 19, 2007 | 32.07 | 32.10 | 31.41 | 31.43 | 1,069,615 | -0.57(-1.78%) |
Dec 18, 2007 | 31.59 | 32.19 | 31.56 | 32.00 | 1,224,728 | +0.58(+1.84%) |
Dec 17, 2007 | 31.76 | 31.93 | 31.38 | 31.43 | 1,266,139 | -0.53(-1.67%) |
Dec 14, 2007 | 31.37 | 32.48 | 31.26 | 31.96 | 1,696,889 | +0.53(+1.70%) |
Dec 13, 2007 | 31.37 | 31.58 | 31.30 | 31.43 | 959,220 | -0.11(-0.35%) |
Dec 12, 2007 | 31.59 | 31.68 | 31.26 | 31.54 | 1,621,195 | +0.41(+1.31%) |
Dec 11, 2007 | 32.14 | 32.30 | 31.13 | 31.13 | 1,020,472 | -1.09(-3.37%) |
Dec 10, 2007 | 32.30 | 32.38 | 32.00 | 32.21 | 665,183 | -0.06(-0.18%) |
Dec 07, 2007 | 32.30 | 32.51 | 31.90 | 32.27 | 2,453,779 | -0.03(-0.10%) |
Dec 06, 2007 | 31.04 | 32.32 | 30.90 | 32.31 | 1,043,305 | +1.26(+4.04%) |
Dec 05, 2007 | 30.91 | 31.06 | 30.70 | 31.05 | 1,133,709 | +0.14(+0.47%) |
Dec 04, 2007 | 30.87 | 31.14 | 30.66 | 30.91 | 737,807 | -0.30(-0.95%) |
Dec 03, 2007 | 31.36 | 31.57 | 30.99 | 31.20 | 925,029 | -0.37(-1.18%) |
Nov 30, 2007 | 31.87 | 32.08 | 31.48 | 31.58 | 1,003,550 | -0.02(-0.05%) |
Nov 29, 2007 | 31.65 | 31.81 | 31.48 | 31.59 | 622,283 | -0.21(-0.67%) |
Nov 28, 2007 | 31.68 | 32.13 | 31.68 | 31.81 | 1,388,968 | +0.13(+0.40%) |
Nov 27, 2007 | 31.16 | 31.71 | 31.04 | 31.68 | 1,084,042 | +0.59(+1.88%) |
Nov 26, 2007 | 31.48 | 31.69 | 31.03 | 31.09 | 1,204,478 | -0.43(-1.37%) |
Nov 23, 2007 | 31.43 | 31.64 | 31.06 | 31.53 | 347,328 | +0.45(+1.45%) |
Nov 21, 2007 | 31.17 | 31.63 | 31.08 | 31.08 | 999,769 | -0.61(-1.93%) |
Nov 20, 2007 | 31.93 | 32.17 | 31.28 | 31.69 | 1,313,386 | -0.30(-0.93%) |
Nov 19, 2007 | 32.43 | 32.49 | 31.99 | 31.99 | 777,741 | -0.54(-1.67%) |
Nov 16, 2007 | 32.26 | 32.77 | 32.15 | 32.53 | 1,348,878 | +0.42(+1.32%) |
Nov 15, 2007 | 33.50 | 33.50 | 31.89 | 32.10 | 2,243,368 | -1.73(-5.11%) |
Nov 14, 2007 | 33.72 | 34.11 | 33.34 | 33.83 | 1,487,758 | +0.18(+0.53%) |
Nov 13, 2007 | 32.82 | 33.66 | 32.82 | 33.66 | 1,041,277 | +0.98(+3.01%) |
Nov 12, 2007 | 32.59 | 33.12 | 32.43 | 32.67 | 1,075,232 | +0.04(+0.13%) |
Nov 09, 2007 | 32.15 | 33.06 | 32.11 | 32.63 | 1,783,211 | +0.38(+1.18%) |
Nov 08, 2007 | 32.24 | 32.36 | 31.71 | 32.25 | 1,384,833 | +0.01(+0.03%) |
Nov 07, 2007 | 32.14 | 32.57 | 32.14 | 32.24 | 2,739,121 | -0.36(-1.12%) |
Nov 06, 2007 | 32.21 | 32.60 | 32.15 | 32.60 | 865,019 | +0.44(+1.37%) |
Nov 05, 2007 | 32.35 | 32.40 | 31.88 | 32.16 | 983,546 | -0.23(-0.71%) |
Nov 02, 2007 | 32.77 | 32.77 | 32.10 | 32.39 | 1,662,837 | +0.12(+0.37%) |
Nov 01, 2007 | 32.51 | 32.87 | 32.23 | 32.27 | 1,209,164 | -0.38(-1.17%) |
Oct 31, 2007 | 32.36 | 32.71 | 32.22 | 32.66 | 1,259,507 | +0.37(+1.16%) |
Oct 30, 2007 | 32.15 | 32.60 | 32.15 | 32.28 | 1,647,156 | +0.07(+0.21%) |
Oct 29, 2007 | 32.23 | 32.41 | 31.81 | 32.21 | 1,489,880 | +0.28(+0.88%) |
Oct 26, 2007 | 32.06 | 32.27 | 31.81 | 31.93 | 1,320,224 | +0.17(+0.53%) |
Oct 25, 2007 | 32.15 | 32.23 | 31.37 | 31.76 | 1,267,052 | -0.41(-1.27%) |
Oct 24, 2007 | 31.59 | 32.22 | 31.31 | 32.17 | 1,932,234 | +0.35(+1.09%) |
Oct 23, 2007 | 31.72 | 32.57 | 31.13 | 31.82 | 3,213,553 | +1.37(+4.51%) |
Oct 22, 2007 | 29.87 | 30.73 | 29.87 | 30.45 | 1,418,905 | +0.48(+1.61%) |
Oct 19, 2007 | 30.49 | 30.60 | 29.96 | 29.97 | 1,490,823 | -0.56(-1.83%) |
Oct 18, 2007 | 30.73 | 30.85 | 30.41 | 30.53 | 798,289 | -0.28(-0.91%) |
Oct 17, 2007 | 31.30 | 31.41 | 30.69 | 30.81 | 1,276,412 | -0.39(-1.25%) |
Oct 16, 2007 | 30.92 | 31.32 | 30.88 | 31.20 | 1,004,729 | +0.26(+0.85%) |
Oct 15, 2007 | 31.91 | 31.93 | 30.76 | 30.93 | 1,063,796 | -0.76(-2.41%) |
Oct 12, 2007 | 31.55 | 31.81 | 31.27 | 31.70 | 979,047 | +0.34(+1.08%) |
Oct 11, 2007 | 31.30 | 32.13 | 31.23 | 31.36 | 2,945,570 | +0.09(+0.30%) |
Oct 10, 2007 | 33.08 | 33.13 | 31.13 | 31.26 | 2,852,195 | -2.15(-6.45%) |
Oct 09, 2007 | 33.05 | 33.42 | 33.05 | 33.42 | 443,769 | +0.39(+1.18%) |
Oct 08, 2007 | 33.02 | 33.21 | 32.93 | 33.03 | 553,886 | -0.03(-0.08%) |
Oct 05, 2007 | 32.30 | 33.05 | 32.28 | 33.05 | 883,765 | +0.92(+2.88%) |
Oct 04, 2007 | 32.45 | 32.55 | 32.06 | 32.13 | 261,852 | -0.25(-0.79%) |
Oct 03, 2007 | 32.27 | 32.60 | 32.17 | 32.38 | 508,495 | -0.07(-0.21%) |
Oct 02, 2007 | 32.47 | 32.55 | 32.21 | 32.45 | 742,523 | +0.04(+0.13%) |