Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.79 | 33.11 | 32.79 | 32.87 | 41,191 | -0.23(-0.70%) |
Dec 28, 2007 | 34.12 | 34.12 | 33.06 | 33.11 | 17,564 | -0.08(-0.23%) |
Dec 27, 2007 | 33.48 | 33.48 | 33.18 | 33.18 | 29,688 | -0.43(-1.28%) |
Dec 26, 2007 | 33.45 | 33.63 | 33.45 | 33.61 | 30,155 | +0.05(+0.15%) |
Dec 24, 2007 | 33.87 | 33.87 | 33.49 | 33.56 | 166,552 | +0.17(+0.50%) |
Dec 21, 2007 | 33.31 | 33.45 | 33.23 | 33.40 | 14,455 | +0.43(+1.31%) |
Dec 20, 2007 | 32.78 | 32.97 | 32.68 | 32.96 | 10,571 | +0.07(+0.21%) |
Dec 19, 2007 | 33.04 | 33.15 | 32.82 | 32.89 | 9,170 | -0.19(-0.58%) |
Dec 18, 2007 | 32.97 | 33.10 | 32.64 | 33.09 | 5,751 | +0.28(+0.86%) |
Dec 17, 2007 | 32.92 | 33.07 | 32.77 | 32.80 | 23,463 | -0.44(-1.32%) |
Dec 14, 2007 | 33.87 | 33.87 | 33.13 | 33.24 | 12,948 | -0.71(-2.08%) |
Dec 13, 2007 | 33.72 | 34.01 | 33.58 | 33.95 | 13,056 | +0.04(+0.11%) |
Dec 12, 2007 | 34.21 | 34.32 | 33.58 | 33.91 | 48,341 | +0.08(+0.25%) |
Dec 11, 2007 | 34.62 | 34.74 | 33.78 | 33.83 | 36,839 | -0.71(-2.07%) |
Dec 10, 2007 | 34.41 | 34.60 | 34.41 | 34.54 | 10,880 | +0.19(+0.54%) |
Dec 07, 2007 | 34.42 | 34.47 | 34.31 | 34.36 | 10,103 | +0.07(+0.19%) |
Dec 06, 2007 | 33.96 | 34.35 | 33.95 | 34.29 | 22,072 | +0.42(+1.23%) |
Dec 05, 2007 | 33.89 | 33.93 | 33.74 | 33.87 | 12,279 | +0.44(+1.33%) |
Dec 04, 2007 | 33.40 | 33.54 | 33.40 | 33.43 | 8,238 | -0.22(-0.65%) |
Dec 03, 2007 | 33.69 | 33.78 | 33.57 | 33.65 | 46,787 | -0.21(-0.61%) |
Nov 30, 2007 | 33.84 | 33.91 | 33.65 | 33.85 | 27,357 | +0.42(+1.25%) |
Nov 29, 2007 | 33.29 | 33.63 | 33.27 | 33.43 | 29,844 | +0.14(+0.41%) |
Nov 28, 2007 | 32.78 | 33.40 | 32.78 | 33.30 | 21,295 | +0.78(+2.41%) |
Nov 27, 2007 | 32.33 | 32.51 | 32.08 | 32.51 | 20,517 | +0.46(+1.42%) |
Nov 26, 2007 | 32.76 | 32.87 | 31.99 | 32.06 | 91,087 | -0.68(-2.06%) |
Nov 23, 2007 | 32.64 | 32.75 | 32.62 | 32.73 | 1,398 | +0.46(+1.44%) |
Nov 21, 2007 | 32.62 | 32.69 | 32.26 | 32.27 | 178,872 | -0.55(-1.69%) |
Nov 20, 2007 | 32.73 | 32.97 | 32.39 | 32.82 | 24,714 | +0.15(+0.47%) |
Nov 19, 2007 | 33.18 | 33.18 | 32.63 | 32.67 | 42,279 | -0.56(-1.68%) |
Nov 16, 2007 | 33.31 | 33.39 | 32.97 | 33.23 | 213,883 | -0.04(-0.12%) |
Nov 15, 2007 | 33.61 | 33.61 | 33.05 | 33.27 | 39,792 | -0.37(-1.09%) |
Nov 14, 2007 | 34.00 | 34.07 | 33.63 | 33.63 | 22,227 | -0.14(-0.42%) |
Nov 13, 2007 | 33.34 | 33.79 | 33.25 | 33.78 | 16,942 | +0.82(+2.50%) |
Nov 12, 2007 | 33.34 | 33.46 | 32.95 | 32.95 | 135,853 | -0.18(-0.54%) |
Nov 09, 2007 | 32.99 | 33.54 | 32.97 | 33.13 | 41,813 | -0.24(-0.73%) |
Nov 08, 2007 | 33.31 | 33.47 | 32.93 | 33.38 | 17,409 | +0.23(+0.68%) |
Nov 07, 2007 | 33.80 | 33.87 | 33.15 | 33.15 | 37,460 | -0.96(-2.81%) |
Nov 06, 2007 | 33.89 | 34.11 | 33.78 | 34.11 | 12,590 | +0.28(+0.84%) |
Nov 05, 2007 | 33.65 | 33.84 | 33.60 | 33.83 | 35,129 | -0.14(-0.42%) |
Nov 02, 2007 | 34.06 | 34.06 | 33.65 | 33.97 | 38,859 | -0.15(-0.43%) |
Nov 01, 2007 | 34.47 | 34.52 | 33.87 | 34.12 | 20,207 | -0.93(-2.66%) |
Oct 31, 2007 | 34.91 | 35.15 | 34.74 | 35.05 | 36,061 | +0.17(+0.48%) |
Oct 30, 2007 | 34.89 | 34.90 | 34.80 | 34.88 | 11,657 | -0.24(-0.70%) |
Oct 29, 2007 | 35.07 | 35.13 | 35.04 | 35.13 | 6,994 | +0.19(+0.54%) |
Oct 26, 2007 | 34.74 | 34.94 | 34.61 | 34.94 | 3,419 | +0.35(+1.01%) |
Oct 25, 2007 | 34.46 | 34.59 | 34.25 | 34.59 | 15,233 | +0.15(+0.43%) |
Oct 24, 2007 | 34.49 | 34.49 | 33.99 | 34.44 | 41,191 | -0.01(-0.02%) |
Oct 23, 2007 | 34.61 | 34.61 | 34.26 | 34.44 | 9,948 | +0.06(+0.19%) |
Oct 22, 2007 | 34.22 | 34.39 | 34.03 | 34.38 | 17,720 | +0.17(+0.51%) |
Oct 19, 2007 | 34.92 | 34.92 | 34.21 | 34.21 | 37,616 | -0.77(-2.21%) |
Oct 18, 2007 | 34.96 | 35.05 | 34.93 | 34.98 | 2,020 | +0.03(+0.09%) |
Oct 17, 2007 | 35.32 | 35.32 | 34.84 | 34.95 | 10,258 | -0.17(-0.48%) |
Oct 16, 2007 | 35.24 | 35.27 | 35.11 | 35.11 | 6,062 | -0.26(-0.75%) |
Oct 15, 2007 | 36.37 | 36.37 | 35.29 | 35.38 | 14,144 | -0.26(-0.72%) |
Oct 12, 2007 | 35.69 | 35.69 | 35.62 | 35.63 | 10,414 | -0.01(-0.04%) |
Oct 11, 2007 | 35.89 | 35.94 | 35.49 | 35.65 | 13,678 | -0.08(-0.23%) |
Oct 10, 2007 | 35.75 | 35.75 | 35.60 | 35.73 | 2,953 | -0.08(-0.22%) |
Oct 09, 2007 | 35.73 | 35.81 | 35.58 | 35.81 | 14,611 | +0.23(+0.63%) |
Oct 08, 2007 | 35.69 | 35.70 | 35.58 | 35.58 | 8,393 | -0.19(-0.52%) |
Oct 05, 2007 | 35.70 | 35.85 | 35.68 | 35.77 | 9,948 | +0.25(+0.71%) |
Oct 04, 2007 | 35.51 | 35.55 | 35.47 | 35.52 | 3,419 | +0.08(+0.22%) |
Oct 03, 2007 | 35.50 | 35.51 | 35.40 | 35.44 | 4,818 | -0.08(-0.24%) |
Oct 02, 2007 | 35.54 | 35.54 | 35.38 | 35.53 | 24,870 | -0.01(-0.02%) |