Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.36 | 35.38 | 34.92 | 35.30 | 8,700 | +0.06(+0.17%) |
Dec 28, 2007 | 35.90 | 35.90 | 34.99 | 35.24 | 13,800 | -0.11(-0.31%) |
Dec 27, 2007 | 35.13 | 35.47 | 35.03 | 35.35 | 6,800 | +0.28(+0.80%) |
Dec 26, 2007 | 34.52 | 35.27 | 34.52 | 35.07 | 23,500 | +0.82(+2.39%) |
Dec 24, 2007 | 34.16 | 34.25 | 34.06 | 34.25 | 7,200 | -0.05(-0.15%) |
Dec 21, 2007 | 34.21 | 34.64 | 34.08 | 34.30 | 7,000 | +0.44(+1.30%) |
Dec 20, 2007 | 33.91 | 34.28 | 33.86 | 33.86 | 9,900 | -0.22(-0.65%) |
Dec 19, 2007 | 34.00 | 34.35 | 33.86 | 34.08 | 3,500 | +0.42(+1.24%) |
Dec 18, 2007 | 34.79 | 34.79 | 33.37 | 33.66 | 4,500 | -0.26(-0.75%) |
Dec 17, 2007 | 34.04 | 34.07 | 33.64 | 33.92 | 26,000 | -1.07(-3.06%) |
Dec 14, 2007 | 35.07 | 35.20 | 34.76 | 34.99 | 17,100 | -0.22(-0.62%) |
Dec 13, 2007 | 35.36 | 35.47 | 35.05 | 35.21 | 14,900 | -0.53(-1.48%) |
Dec 12, 2007 | 34.69 | 36.00 | 34.67 | 35.74 | 18,700 | +1.62(+4.75%) |
Dec 11, 2007 | 34.20 | 34.49 | 33.84 | 34.12 | 17,800 | +0.41(+1.22%) |
Dec 10, 2007 | 34.50 | 34.50 | 33.52 | 33.71 | 78,180 | -0.19(-0.56%) |
Dec 07, 2007 | 34.14 | 34.14 | 33.55 | 33.90 | 43,300 | -0.48(-1.40%) |
Dec 06, 2007 | 33.61 | 34.54 | 33.56 | 34.38 | 78,200 | +0.77(+2.29%) |
Dec 05, 2007 | 34.27 | 34.29 | 33.40 | 33.61 | 99,400 | -0.16(-0.47%) |
Dec 04, 2007 | 33.91 | 33.91 | 33.55 | 33.77 | 19,179 | -0.40(-1.17%) |
Dec 03, 2007 | 33.08 | 34.17 | 32.99 | 34.17 | 335,210 | +0.77(+2.31%) |
Nov 30, 2007 | 34.96 | 34.96 | 33.40 | 33.40 | 17,100 | -0.68(-2.00%) |
Nov 29, 2007 | 34.12 | 34.59 | 33.92 | 34.08 | 38,500 | +0.10(+0.29%) |
Nov 28, 2007 | 34.88 | 35.46 | 33.79 | 33.98 | 40,100 | -0.82(-2.36%) |
Nov 27, 2007 | 35.04 | 35.54 | 34.80 | 34.80 | 15,200 | -0.80(-2.25%) |
Nov 26, 2007 | 36.30 | 36.30 | 35.54 | 35.60 | 24,574 | -0.33(-0.92%) |
Nov 23, 2007 | 35.79 | 36.00 | 35.60 | 35.93 | 13,100 | +0.32(+0.90%) |
Nov 21, 2007 | 36.09 | 36.09 | 35.40 | 35.61 | 22,521 | -0.29(-0.81%) |
Nov 20, 2007 | 35.23 | 35.91 | 34.94 | 35.90 | 28,600 | +1.00(+2.87%) |
Nov 19, 2007 | 35.01 | 35.01 | 34.46 | 34.90 | 7,810 | +0.16(+0.46%) |
Nov 16, 2007 | 34.55 | 34.85 | 34.52 | 34.74 | 12,600 | +0.33(+0.96%) |
Nov 15, 2007 | 34.12 | 34.41 | 33.62 | 34.41 | 79,700 | +0.12(+0.35%) |
Nov 14, 2007 | 33.86 | 35.00 | 33.84 | 34.29 | 18,400 | +0.59(+1.75%) |
Nov 13, 2007 | 34.52 | 34.52 | 33.39 | 33.70 | 19,900 | -0.95(-2.74%) |
Nov 12, 2007 | 35.77 | 35.77 | 34.02 | 34.65 | 47,635 | -0.67(-1.90%) |
Nov 09, 2007 | 34.94 | 35.36 | 34.85 | 35.32 | 14,500 | +0.22(+0.63%) |
Nov 08, 2007 | 35.52 | 35.52 | 34.82 | 35.10 | 17,100 | -0.04(-0.11%) |
Nov 07, 2007 | 35.50 | 35.58 | 34.52 | 35.14 | 32,400 | -0.06(-0.17%) |
Nov 06, 2007 | 35.01 | 35.24 | 34.87 | 35.20 | 14,200 | +0.80(+2.33%) |
Nov 05, 2007 | 34.57 | 34.84 | 34.33 | 34.40 | 24,800 | -0.55(-1.57%) |
Nov 02, 2007 | 34.45 | 35.02 | 34.29 | 34.95 | 32,300 | +0.79(+2.32%) |
Nov 01, 2007 | 34.27 | 34.31 | 33.96 | 34.15 | 13,300 | -0.07(-0.19%) |
Oct 31, 2007 | 33.69 | 34.47 | 33.63 | 34.22 | 147,900 | +1.08(+3.26%) |
Oct 30, 2007 | 33.97 | 33.99 | 33.12 | 33.14 | 10,900 | -1.13(-3.30%) |
Oct 29, 2007 | 33.66 | 34.27 | 33.65 | 34.27 | 30,300 | +0.76(+2.27%) |
Oct 26, 2007 | 33.43 | 33.55 | 33.11 | 33.51 | 36,900 | +0.23(+0.69%) |
Oct 25, 2007 | 32.61 | 33.31 | 32.61 | 33.28 | 66,400 | +0.73(+2.24%) |
Oct 24, 2007 | 31.90 | 32.55 | 31.90 | 32.55 | 14,300 | +0.78(+2.46%) |
Oct 23, 2007 | 31.97 | 31.97 | 31.66 | 31.77 | 7,000 | -0.06(-0.19%) |
Oct 22, 2007 | 31.75 | 32.00 | 31.58 | 31.83 | 48,200 | -0.17(-0.53%) |
Oct 19, 2007 | 32.06 | 32.12 | 31.84 | 32.00 | 15,700 | -0.33(-1.02%) |
Oct 18, 2007 | 32.01 | 32.40 | 31.98 | 32.33 | 48,900 | +0.53(+1.67%) |
Oct 17, 2007 | 32.00 | 32.20 | 31.70 | 31.80 | 19,400 | -0.20(-0.62%) |
Oct 16, 2007 | 31.75 | 32.06 | 31.67 | 32.00 | 16,800 | +0.04(+0.13%) |
Oct 15, 2007 | 31.51 | 32.00 | 31.36 | 31.96 | 25,600 | +0.80(+2.56%) |
Oct 12, 2007 | 30.83 | 31.16 | 30.83 | 31.16 | 68,800 | +0.27(+0.89%) |
Oct 11, 2007 | 30.74 | 31.15 | 30.66 | 30.89 | 17,000 | +0.38(+1.23%) |
Oct 10, 2007 | 30.26 | 30.58 | 30.03 | 30.51 | 15,200 | +0.25(+0.84%) |
Oct 09, 2007 | 30.04 | 30.43 | 29.90 | 30.26 | 17,600 | +0.38(+1.26%) |
Oct 08, 2007 | 30.30 | 30.40 | 29.77 | 29.88 | 7,100 | -0.73(-2.38%) |
Oct 05, 2007 | 30.62 | 30.69 | 30.40 | 30.61 | 6,300 | -0.15(-0.49%) |
Oct 04, 2007 | 29.85 | 30.76 | 29.85 | 30.76 | 13,500 | +0.76(+2.53%) |
Oct 03, 2007 | 29.99 | 30.19 | 29.91 | 30.00 | 18,800 | -0.03(-0.10%) |
Oct 02, 2007 | 29.80 | 30.03 | 29.72 | 30.03 | 86,400 | -0.04(-0.13%) |