Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.13 | 30.32 | 30.02 | 30.07 | 12,700 | -0.25(-0.82%) |
Dec 28, 2007 | 30.32 | 30.49 | 30.20 | 30.32 | 31,800 | +0.00(+0.00%) |
Dec 27, 2007 | 30.83 | 30.83 | 30.32 | 30.32 | 18,700 | -0.39(-1.27%) |
Dec 26, 2007 | 30.61 | 30.75 | 30.54 | 30.71 | 25,000 | +0.07(+0.23%) |
Dec 24, 2007 | 30.51 | 30.67 | 30.51 | 30.64 | 23,878 | +0.08(+0.26%) |
Dec 21, 2007 | 29.78 | 30.57 | 29.78 | 30.56 | 9,700 | +0.57(+1.90%) |
Dec 20, 2007 | 29.87 | 30.04 | 29.78 | 29.99 | 6,000 | +0.27(+0.91%) |
Dec 19, 2007 | 29.77 | 29.86 | 29.56 | 29.72 | 13,000 | +0.11(+0.37%) |
Dec 18, 2007 | 29.59 | 29.71 | 29.39 | 29.61 | 6,500 | +0.17(+0.58%) |
Dec 17, 2007 | 29.62 | 29.79 | 29.44 | 29.44 | 20,220 | -0.42(-1.41%) |
Dec 14, 2007 | 29.86 | 30.15 | 29.86 | 29.86 | 6,400 | -0.24(-0.80%) |
Dec 13, 2007 | 29.91 | 30.15 | 29.81 | 30.10 | 12,700 | +0.15(+0.50%) |
Dec 12, 2007 | 30.99 | 30.99 | 29.67 | 29.95 | 11,650 | +0.02(+0.07%) |
Dec 11, 2007 | 30.35 | 30.38 | 29.88 | 29.93 | 18,000 | -0.38(-1.25%) |
Dec 10, 2007 | 30.19 | 30.33 | 30.17 | 30.31 | 25,100 | +0.12(+0.40%) |
Dec 07, 2007 | 30.25 | 30.25 | 30.09 | 30.19 | 44,900 | +0.10(+0.33%) |
Dec 06, 2007 | 29.84 | 30.19 | 29.84 | 30.09 | 17,700 | +0.34(+1.14%) |
Dec 05, 2007 | 29.40 | 29.81 | 29.40 | 29.75 | 10,197 | +0.31(+1.05%) |
Dec 04, 2007 | 29.37 | 29.62 | 29.37 | 29.44 | 10,800 | -0.06(-0.20%) |
Dec 03, 2007 | 29.58 | 29.68 | 29.46 | 29.50 | 9,300 | -0.13(-0.44%) |
Nov 30, 2007 | 29.75 | 29.80 | 29.61 | 29.63 | 6,000 | +0.01(+0.03%) |
Nov 29, 2007 | 29.40 | 29.70 | 29.40 | 29.62 | 9,800 | +0.06(+0.20%) |
Nov 28, 2007 | 29.35 | 29.56 | 29.26 | 29.56 | 12,900 | +0.57(+1.97%) |
Nov 27, 2007 | 29.18 | 29.18 | 28.77 | 28.99 | 10,718 | +0.33(+1.15%) |
Nov 26, 2007 | 29.31 | 29.31 | 28.66 | 28.66 | 6,445 | -0.21(-0.73%) |
Nov 23, 2007 | 28.65 | 28.93 | 28.65 | 28.87 | 4,400 | +0.29(+1.02%) |
Nov 21, 2007 | 29.01 | 29.01 | 28.58 | 28.58 | 10,200 | -0.52(-1.79%) |
Nov 20, 2007 | 29.49 | 29.49 | 28.89 | 29.10 | 19,600 | -0.09(-0.31%) |
Nov 19, 2007 | 29.18 | 29.24 | 29.05 | 29.19 | 17,400 | -0.09(-0.31%) |
Nov 16, 2007 | 29.26 | 29.34 | 29.12 | 29.28 | 9,300 | +0.09(+0.31%) |
Nov 15, 2007 | 29.28 | 29.40 | 29.19 | 29.19 | 12,600 | -0.08(-0.27%) |
Nov 14, 2007 | 29.60 | 29.60 | 29.26 | 29.27 | 9,200 | -0.08(-0.27%) |
Nov 13, 2007 | 29.27 | 29.38 | 29.05 | 29.35 | 16,300 | +0.19(+0.65%) |
Nov 12, 2007 | 29.12 | 29.38 | 29.12 | 29.16 | 2,200 | -0.01(-0.03%) |
Nov 09, 2007 | 29.17 | 29.35 | 29.12 | 29.17 | 8,300 | -0.23(-0.78%) |
Nov 08, 2007 | 29.32 | 29.46 | 29.02 | 29.40 | 5,800 | +0.21(+0.72%) |
Nov 07, 2007 | 29.49 | 29.56 | 29.16 | 29.19 | 24,700 | -0.49(-1.65%) |
Nov 06, 2007 | 31.04 | 31.04 | 29.32 | 29.68 | 10,300 | +0.32(+1.09%) |
Nov 05, 2007 | 29.27 | 29.46 | 29.23 | 29.36 | 16,400 | +0.00(+0.00%) |
Nov 02, 2007 | 29.38 | 29.42 | 29.20 | 29.36 | 8,900 | -0.05(-0.17%) |
Nov 01, 2007 | 29.65 | 29.73 | 29.39 | 29.41 | 17,800 | -0.33(-1.11%) |
Oct 31, 2007 | 29.58 | 29.74 | 29.49 | 29.74 | 7,700 | +0.38(+1.29%) |
Oct 30, 2007 | 29.33 | 29.42 | 29.25 | 29.36 | 36,800 | +0.10(+0.36%) |
Oct 29, 2007 | 29.35 | 29.39 | 29.22 | 29.26 | 11,100 | +0.04(+0.12%) |
Oct 26, 2007 | 29.50 | 29.50 | 29.14 | 29.22 | 16,000 | -0.26(-0.88%) |
Oct 25, 2007 | 29.00 | 29.48 | 28.94 | 29.48 | 121,800 | +0.02(+0.07%) |
Oct 24, 2007 | 29.66 | 29.66 | 29.22 | 29.46 | 6,100 | -0.31(-1.04%) |
Oct 23, 2007 | 29.76 | 29.77 | 29.48 | 29.77 | 17,300 | +0.38(+1.29%) |
Oct 22, 2007 | 29.07 | 29.42 | 29.07 | 29.39 | 16,000 | -0.06(-0.20%) |
Oct 19, 2007 | 29.67 | 29.71 | 29.37 | 29.45 | 10,400 | -0.43(-1.44%) |
Oct 18, 2007 | 29.94 | 30.06 | 29.88 | 29.88 | 6,600 | +0.17(+0.57%) |
Oct 17, 2007 | 29.76 | 29.87 | 29.63 | 29.71 | 4,200 | +0.16(+0.54%) |
Oct 16, 2007 | 29.67 | 29.67 | 29.55 | 29.55 | 7,400 | -0.14(-0.47%) |
Oct 15, 2007 | 29.95 | 29.95 | 29.53 | 29.69 | 4,300 | -0.23(-0.77%) |
Oct 12, 2007 | 29.87 | 30.06 | 29.87 | 29.92 | 13,900 | +0.00(+0.00%) |
Oct 11, 2007 | 30.30 | 30.30 | 29.78 | 29.92 | 9,400 | -0.28(-0.94%) |
Oct 10, 2007 | 30.11 | 30.22 | 30.10 | 30.20 | 5,300 | +0.06(+0.21%) |
Oct 09, 2007 | 30.01 | 30.15 | 29.98 | 30.14 | 8,800 | +0.16(+0.53%) |
Oct 08, 2007 | 29.91 | 30.56 | 29.77 | 29.98 | 8,400 | +0.07(+0.23%) |
Oct 05, 2007 | 29.77 | 30.03 | 29.77 | 29.91 | 8,900 | +0.27(+0.91%) |
Oct 04, 2007 | 29.70 | 29.74 | 29.63 | 29.64 | 12,600 | -0.02(-0.07%) |
Oct 03, 2007 | 29.64 | 29.66 | 29.58 | 29.66 | 3,100 | -0.01(-0.03%) |
Oct 02, 2007 | 29.69 | 29.69 | 29.58 | 29.67 | 3,000 | +0.02(+0.07%) |