Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.66 | 30.74 | 30.41 | 30.60 | 411,304 | -0.04(-0.15%) |
Dec 28, 2007 | 30.71 | 30.88 | 30.36 | 30.64 | 342,569 | +0.20(+0.67%) |
Dec 27, 2007 | 30.89 | 30.90 | 30.37 | 30.44 | 395,483 | -0.45(-1.47%) |
Dec 26, 2007 | 31.25 | 31.25 | 30.82 | 30.89 | 448,663 | -0.50(-1.59%) |
Dec 24, 2007 | 30.94 | 31.60 | 30.75 | 31.39 | 323,679 | +0.45(+1.47%) |
Dec 21, 2007 | 30.57 | 31.27 | 30.43 | 30.94 | 1,049,038 | +0.50(+1.64%) |
Dec 20, 2007 | 30.43 | 30.44 | 29.97 | 30.44 | 623,125 | +0.24(+0.80%) |
Dec 19, 2007 | 30.39 | 31.18 | 29.61 | 30.20 | 1,108,924 | -0.31(-1.02%) |
Dec 18, 2007 | 31.38 | 31.38 | 29.95 | 30.51 | 953,665 | -0.65(-2.09%) |
Dec 17, 2007 | 31.43 | 31.68 | 31.13 | 31.16 | 436,971 | -0.48(-1.52%) |
Dec 14, 2007 | 32.69 | 32.90 | 31.44 | 31.64 | 889,664 | -1.40(-4.24%) |
Dec 13, 2007 | 31.76 | 33.17 | 31.76 | 33.04 | 1,623,670 | +1.00(+3.12%) |
Dec 12, 2007 | 32.51 | 32.76 | 31.47 | 32.04 | 1,171,753 | +0.21(+0.64%) |
Dec 11, 2007 | 32.39 | 33.30 | 31.78 | 31.84 | 1,102,277 | -0.73(-2.24%) |
Dec 10, 2007 | 32.68 | 33.16 | 32.48 | 32.57 | 1,470,110 | +0.45(+1.39%) |
Dec 07, 2007 | 32.71 | 33.42 | 31.99 | 32.12 | 1,182,494 | -0.45(-1.37%) |
Dec 06, 2007 | 31.50 | 32.87 | 31.35 | 32.57 | 7,482,503 | +1.20(+3.84%) |
Dec 05, 2007 | 31.37 | 31.37 | 30.89 | 31.37 | 758,447 | +0.80(+2.62%) |
Dec 04, 2007 | 29.77 | 30.73 | 29.77 | 30.56 | 628,622 | +0.42(+1.39%) |
Dec 03, 2007 | 30.70 | 30.70 | 29.99 | 30.14 | 550,230 | -0.54(-1.77%) |
Nov 30, 2007 | 30.90 | 31.16 | 30.33 | 30.69 | 466,064 | +0.28(+0.91%) |
Nov 29, 2007 | 30.71 | 30.98 | 30.14 | 30.41 | 428,078 | -0.66(-2.12%) |
Nov 28, 2007 | 30.37 | 31.13 | 30.14 | 31.07 | 619,108 | +1.04(+3.47%) |
Nov 27, 2007 | 28.81 | 30.09 | 28.81 | 30.03 | 751,701 | +1.26(+4.37%) |
Nov 26, 2007 | 29.35 | 29.89 | 28.74 | 28.77 | 389,986 | -0.71(-2.42%) |
Nov 23, 2007 | 29.03 | 29.58 | 29.03 | 29.48 | 275,099 | +0.52(+1.78%) |
Nov 21, 2007 | 29.12 | 29.47 | 28.61 | 28.97 | 496,906 | -0.44(-1.49%) |
Nov 20, 2007 | 30.40 | 30.71 | 29.10 | 29.40 | 863,248 | -0.61(-2.02%) |
Nov 19, 2007 | 30.08 | 30.47 | 29.65 | 30.01 | 681,578 | -0.04(-0.12%) |
Nov 16, 2007 | 31.17 | 31.17 | 29.91 | 30.05 | 877,019 | -0.83(-2.68%) |
Nov 15, 2007 | 30.59 | 31.45 | 30.47 | 30.88 | 738,489 | -0.04(-0.12%) |
Nov 14, 2007 | 31.79 | 31.95 | 30.88 | 30.91 | 598,554 | -0.62(-1.95%) |
Nov 13, 2007 | 31.71 | 32.11 | 31.40 | 31.53 | 819,576 | +0.30(+0.97%) |
Nov 12, 2007 | 32.08 | 32.08 | 31.12 | 31.22 | 615,523 | -0.57(-1.79%) |
Nov 09, 2007 | 32.02 | 32.19 | 31.44 | 31.79 | 990,672 | -0.74(-2.27%) |
Nov 08, 2007 | 32.71 | 33.05 | 31.05 | 32.53 | 1,141,573 | -0.21(-0.65%) |
Nov 07, 2007 | 33.83 | 33.83 | 32.71 | 32.75 | 744,070 | -1.25(-3.67%) |
Nov 06, 2007 | 33.59 | 34.00 | 33.23 | 33.99 | 569,485 | +0.43(+1.27%) |
Nov 05, 2007 | 33.49 | 33.91 | 33.38 | 33.57 | 738,001 | -0.48(-1.41%) |
Nov 02, 2007 | 33.87 | 34.60 | 33.49 | 34.05 | 652,519 | +0.28(+0.82%) |
Nov 01, 2007 | 33.99 | 34.55 | 33.58 | 33.77 | 663,851 | -0.71(-2.07%) |
Oct 31, 2007 | 34.76 | 34.82 | 33.88 | 34.48 | 865,127 | -0.18(-0.51%) |
Oct 30, 2007 | 34.89 | 35.03 | 34.22 | 34.66 | 624,695 | -0.45(-1.27%) |
Oct 29, 2007 | 34.17 | 35.22 | 34.16 | 35.11 | 1,016,589 | +1.27(+3.77%) |
Oct 26, 2007 | 33.74 | 34.40 | 33.65 | 33.83 | 1,061,242 | +0.64(+1.93%) |
Oct 25, 2007 | 32.97 | 35.16 | 32.03 | 33.19 | 2,200,122 | +0.61(+1.86%) |
Oct 24, 2007 | 31.93 | 32.59 | 31.45 | 32.59 | 851,439 | +0.15(+0.47%) |
Oct 23, 2007 | 31.52 | 32.49 | 31.30 | 32.43 | 691,675 | +1.44(+4.66%) |
Oct 22, 2007 | 30.63 | 31.02 | 30.31 | 30.99 | 526,189 | +0.25(+0.81%) |
Oct 19, 2007 | 31.02 | 31.13 | 30.65 | 30.74 | 915,838 | -0.28(-0.89%) |
Oct 18, 2007 | 30.75 | 31.51 | 30.75 | 31.02 | 831,917 | +0.10(+0.32%) |
Oct 17, 2007 | 31.19 | 31.20 | 30.56 | 30.92 | 735,206 | +0.17(+0.55%) |
Oct 16, 2007 | 30.53 | 31.02 | 30.46 | 30.75 | 902,712 | +0.18(+0.58%) |
Oct 15, 2007 | 30.98 | 31.09 | 30.20 | 30.57 | 577,237 | -0.41(-1.32%) |
Oct 12, 2007 | 29.92 | 30.99 | 29.91 | 30.98 | 886,107 | +1.18(+3.95%) |
Oct 11, 2007 | 29.55 | 29.93 | 29.51 | 29.81 | 788,947 | +0.29(+0.97%) |
Oct 10, 2007 | 29.79 | 29.93 | 28.94 | 29.52 | 416,127 | -0.29(-0.96%) |
Oct 09, 2007 | 29.99 | 30.50 | 29.48 | 29.81 | 657,568 | -0.12(-0.42%) |
Oct 08, 2007 | 30.96 | 30.97 | 29.88 | 29.93 | 731,279 | -0.93(-3.00%) |
Oct 05, 2007 | 28.22 | 30.88 | 28.16 | 30.86 | 1,370,673 | +2.81(+10.01%) |
Oct 04, 2007 | 28.14 | 28.47 | 27.85 | 28.05 | 548,291 | -0.22(-0.79%) |
Oct 03, 2007 | 28.88 | 29.05 | 28.18 | 28.27 | 581,837 | -0.77(-2.64%) |
Oct 02, 2007 | 28.93 | 29.47 | 28.93 | 29.04 | 853,683 | -0.10(-0.34%) |