Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.68 | 31.68 | 31.29 | 31.31 | 25,266 | -0.41(-1.28%) |
Dec 28, 2007 | 31.61 | 31.71 | 31.51 | 31.71 | 7,978 | +0.48(+1.54%) |
Dec 27, 2007 | 31.50 | 31.57 | 31.23 | 31.23 | 14,332 | -0.25(-0.80%) |
Dec 26, 2007 | 31.43 | 31.61 | 31.43 | 31.48 | 4,432 | +0.02(+0.06%) |
Dec 24, 2007 | 31.71 | 31.71 | 31.35 | 31.46 | 2,364 | -0.56(-1.75%) |
Dec 21, 2007 | 32.26 | 32.53 | 31.64 | 32.03 | 43,736 | +1.02(+3.27%) |
Dec 20, 2007 | 30.98 | 31.17 | 30.83 | 31.01 | 11,081 | +0.24(+0.77%) |
Dec 19, 2007 | 30.79 | 31.02 | 30.77 | 30.77 | 23,789 | -0.64(-2.05%) |
Dec 18, 2007 | 31.42 | 31.42 | 30.93 | 31.42 | 8,865 | +0.56(+1.82%) |
Dec 17, 2007 | 31.27 | 31.27 | 30.79 | 30.85 | 14,184 | -0.99(-3.12%) |
Dec 14, 2007 | 31.97 | 32.06 | 31.81 | 31.85 | 5,171 | -0.64(-1.96%) |
Dec 13, 2007 | 33.30 | 33.30 | 32.34 | 32.49 | 11,377 | -0.69(-2.08%) |
Dec 12, 2007 | 33.70 | 33.70 | 33.18 | 33.18 | 5,023 | +0.48(+1.47%) |
Dec 11, 2007 | 33.48 | 33.70 | 32.59 | 32.70 | 10,638 | -0.75(-2.25%) |
Dec 10, 2007 | 33.54 | 33.54 | 33.40 | 33.45 | 5,614 | +0.32(+0.98%) |
Dec 07, 2007 | 33.18 | 33.24 | 33.01 | 33.12 | 9,456 | -0.08(-0.24%) |
Dec 06, 2007 | 32.89 | 33.20 | 32.66 | 33.20 | 4,876 | +0.37(+1.13%) |
Dec 05, 2007 | 32.65 | 32.89 | 32.65 | 32.83 | 11,229 | +0.39(+1.21%) |
Dec 04, 2007 | 32.42 | 32.49 | 32.34 | 32.44 | 5,614 | -0.47(-1.44%) |
Dec 03, 2007 | 33.03 | 33.06 | 32.78 | 32.91 | 6,649 | +0.09(+0.27%) |
Nov 30, 2007 | 33.49 | 33.49 | 32.77 | 32.82 | 9,161 | +0.14(+0.41%) |
Nov 29, 2007 | 32.57 | 32.95 | 32.57 | 32.69 | 9,013 | -0.47(-1.43%) |
Nov 28, 2007 | 32.21 | 33.16 | 32.21 | 33.16 | 10,490 | +1.25(+3.90%) |
Nov 27, 2007 | 31.73 | 32.01 | 31.57 | 31.92 | 11,672 | +0.35(+1.12%) |
Nov 26, 2007 | 32.20 | 32.20 | 31.57 | 31.57 | 12,116 | -0.35(-1.10%) |
Nov 23, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 738 | +0.40(+1.27%) |
Nov 21, 2007 | 31.52 | 31.73 | 31.40 | 31.52 | 5,614 | -0.93(-2.88%) |
Nov 20, 2007 | 32.49 | 32.53 | 32.10 | 32.45 | 58,660 | +0.37(+1.16%) |
Nov 19, 2007 | 32.88 | 32.88 | 32.03 | 32.08 | 61,024 | -1.16(-3.50%) |
Nov 16, 2007 | 33.36 | 33.36 | 33.14 | 33.24 | 25,266 | -0.21(-0.63%) |
Nov 15, 2007 | 33.69 | 33.78 | 32.86 | 33.45 | 2,364 | -0.92(-2.68%) |
Nov 14, 2007 | 34.41 | 34.41 | 34.31 | 34.37 | 738 | +0.28(+0.81%) |
Nov 13, 2007 | 34.51 | 34.51 | 33.66 | 34.10 | 13,150 | +0.93(+2.82%) |
Nov 12, 2007 | 33.25 | 33.49 | 32.61 | 33.16 | 8,422 | -0.72(-2.14%) |
Nov 09, 2007 | 34.00 | 34.15 | 33.70 | 33.89 | 9,013 | -0.87(-2.49%) |
Nov 08, 2007 | 34.95 | 34.98 | 34.39 | 34.75 | 50,828 | -0.20(-0.58%) |
Nov 07, 2007 | 35.23 | 35.26 | 34.85 | 34.96 | 11,229 | -0.51(-1.45%) |
Nov 06, 2007 | 35.36 | 35.47 | 35.16 | 35.47 | 3,102 | +0.34(+0.96%) |
Nov 05, 2007 | 34.91 | 35.13 | 34.85 | 35.13 | 8,126 | -0.49(-1.37%) |
Nov 02, 2007 | 35.53 | 35.62 | 35.15 | 35.62 | 6,796 | +0.30(+0.84%) |
Nov 01, 2007 | 36.43 | 36.43 | 35.23 | 35.32 | 15,219 | -0.91(-2.52%) |
Oct 31, 2007 | 36.05 | 36.30 | 35.75 | 36.23 | 10,195 | +0.79(+2.23%) |
Oct 30, 2007 | 35.59 | 35.65 | 35.44 | 35.44 | 7,535 | -0.46(-1.28%) |
Oct 29, 2007 | 35.81 | 35.91 | 35.78 | 35.90 | 19,947 | +0.45(+1.28%) |
Oct 26, 2007 | 35.40 | 35.53 | 35.40 | 35.45 | 2,511 | +0.64(+1.83%) |
Oct 25, 2007 | 34.89 | 34.92 | 34.75 | 34.81 | 8,717 | +0.05(+0.16%) |
Oct 24, 2007 | 35.42 | 35.42 | 34.31 | 34.76 | 12,116 | -0.22(-0.64%) |
Oct 23, 2007 | 34.85 | 34.98 | 34.60 | 34.98 | 21,868 | +0.89(+2.60%) |
Oct 22, 2007 | 33.74 | 34.18 | 33.73 | 34.10 | 29,994 | -0.32(-0.92%) |
Oct 19, 2007 | 35.02 | 35.02 | 34.41 | 34.41 | 14,184 | -0.62(-1.76%) |
Oct 18, 2007 | 34.95 | 35.14 | 34.93 | 35.03 | 3,841 | +0.12(+0.35%) |
Oct 17, 2007 | 35.11 | 35.19 | 34.73 | 34.91 | 10,638 | +0.39(+1.12%) |
Oct 16, 2007 | 34.52 | 34.57 | 34.43 | 34.52 | 7,387 | -0.30(-0.87%) |
Oct 15, 2007 | 35.41 | 35.41 | 34.83 | 34.83 | 8,422 | -0.68(-1.91%) |
Oct 12, 2007 | 35.44 | 35.53 | 35.38 | 35.50 | 15,662 | +0.11(+0.31%) |
Oct 11, 2007 | 34.94 | 35.87 | 34.94 | 35.40 | 5,319 | +0.09(+0.25%) |
Oct 10, 2007 | 35.22 | 35.33 | 35.12 | 35.31 | 20,981 | +0.00(+0.00%) |
Oct 09, 2007 | 34.92 | 35.31 | 34.92 | 35.31 | 78,755 | +0.70(+2.03%) |
Oct 08, 2007 | 34.79 | 34.79 | 34.52 | 34.60 | 6,944 | -0.43(-1.22%) |
Oct 05, 2007 | 34.87 | 35.04 | 34.87 | 35.03 | 15,219 | +0.46(+1.33%) |
Oct 04, 2007 | 34.65 | 34.68 | 34.57 | 34.57 | 10,638 | +0.26(+0.75%) |
Oct 03, 2007 | 34.66 | 34.72 | 28.01 | 34.31 | 8,569 | -0.16(-0.47%) |
Oct 02, 2007 | 34.61 | 34.61 | 34.28 | 34.48 | 3,250 | -0.04(-0.12%) |