Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.39 | 32.87 | 32.09 | 32.09 | 240,106 | -0.54(-1.65%) |
Dec 28, 2007 | 32.65 | 32.88 | 32.36 | 32.63 | 229,010 | +0.15(+0.46%) |
Dec 27, 2007 | 33.05 | 33.20 | 32.41 | 32.48 | 303,585 | -0.67(-2.03%) |
Dec 26, 2007 | 33.05 | 33.29 | 32.87 | 33.15 | 181,938 | -0.19(-0.58%) |
Dec 24, 2007 | 32.93 | 33.44 | 32.83 | 33.35 | 100,855 | +0.45(+1.36%) |
Dec 21, 2007 | 32.88 | 33.02 | 32.82 | 32.90 | 691,443 | +0.62(+1.92%) |
Dec 20, 2007 | 32.16 | 32.46 | 31.94 | 32.28 | 624,465 | +0.52(+1.62%) |
Dec 19, 2007 | 31.72 | 32.17 | 31.54 | 31.76 | 826,332 | -0.18(-0.56%) |
Dec 18, 2007 | 32.21 | 32.36 | 31.58 | 31.94 | 707,754 | -0.10(-0.33%) |
Dec 17, 2007 | 32.70 | 32.72 | 31.93 | 32.04 | 449,598 | -0.87(-2.64%) |
Dec 14, 2007 | 33.20 | 33.39 | 32.88 | 32.91 | 271,657 | -0.37(-1.12%) |
Dec 13, 2007 | 33.21 | 33.49 | 33.11 | 33.29 | 418,048 | -0.07(-0.22%) |
Dec 12, 2007 | 34.46 | 34.46 | 33.16 | 33.36 | 494,665 | -0.40(-1.17%) |
Dec 11, 2007 | 34.51 | 34.59 | 33.70 | 33.76 | 377,558 | -0.73(-2.10%) |
Dec 10, 2007 | 34.25 | 34.61 | 33.98 | 34.48 | 275,322 | +0.38(+1.12%) |
Dec 07, 2007 | 34.04 | 34.21 | 33.69 | 34.10 | 228,489 | +0.19(+0.57%) |
Dec 06, 2007 | 33.41 | 33.97 | 33.30 | 33.91 | 673,763 | +0.38(+1.14%) |
Dec 05, 2007 | 33.77 | 33.77 | 33.39 | 33.53 | 393,582 | +0.22(+0.65%) |
Dec 04, 2007 | 33.20 | 33.56 | 33.15 | 33.31 | 377,540 | -0.16(-0.49%) |
Dec 03, 2007 | 33.62 | 33.82 | 33.34 | 33.47 | 351,414 | -0.14(-0.42%) |
Nov 30, 2007 | 34.10 | 34.14 | 33.41 | 33.62 | 440,565 | -0.14(-0.42%) |
Nov 29, 2007 | 33.04 | 33.89 | 32.90 | 33.76 | 566,978 | +0.65(+1.97%) |
Nov 28, 2007 | 32.75 | 33.20 | 32.41 | 33.11 | 383,294 | +0.55(+1.68%) |
Nov 27, 2007 | 32.14 | 32.73 | 31.88 | 32.56 | 404,966 | +0.50(+1.56%) |
Nov 26, 2007 | 32.13 | 32.87 | 32.06 | 32.06 | 390,775 | -0.10(-0.30%) |
Nov 23, 2007 | 32.22 | 32.37 | 31.94 | 32.16 | 171,524 | +0.07(+0.21%) |
Nov 21, 2007 | 32.61 | 32.84 | 32.05 | 32.09 | 453,475 | -0.78(-2.37%) |
Nov 20, 2007 | 32.75 | 33.48 | 32.51 | 32.87 | 649,598 | +0.22(+0.66%) |
Nov 19, 2007 | 33.04 | 33.16 | 32.48 | 32.65 | 641,848 | -0.56(-1.69%) |
Nov 16, 2007 | 33.33 | 33.35 | 32.64 | 33.21 | 510,962 | -0.11(-0.34%) |
Nov 15, 2007 | 33.60 | 33.93 | 33.29 | 33.32 | 521,123 | -0.46(-1.35%) |
Nov 14, 2007 | 34.11 | 34.33 | 33.73 | 33.78 | 349,064 | -0.28(-0.83%) |
Nov 13, 2007 | 33.40 | 34.20 | 33.37 | 34.06 | 349,197 | +0.93(+2.82%) |
Nov 12, 2007 | 34.68 | 34.88 | 32.99 | 33.13 | 692,648 | -1.65(-4.73%) |
Nov 09, 2007 | 34.83 | 35.16 | 34.36 | 34.77 | 592,246 | -0.32(-0.92%) |
Nov 08, 2007 | 34.86 | 35.20 | 34.37 | 35.10 | 759,893 | +0.51(+1.47%) |
Nov 07, 2007 | 34.92 | 35.35 | 34.51 | 34.59 | 523,669 | -1.03(-2.90%) |
Nov 06, 2007 | 35.08 | 35.75 | 34.85 | 35.62 | 609,759 | +0.76(+2.17%) |
Nov 05, 2007 | 34.34 | 34.97 | 34.10 | 34.86 | 472,994 | +0.23(+0.67%) |
Nov 02, 2007 | 35.39 | 35.42 | 34.53 | 34.63 | 464,171 | -0.53(-1.51%) |
Nov 01, 2007 | 34.91 | 35.27 | 34.64 | 35.16 | 561,631 | -0.32(-0.91%) |
Oct 31, 2007 | 35.60 | 35.63 | 35.04 | 35.49 | 623,128 | -0.03(-0.08%) |
Oct 30, 2007 | 35.54 | 35.97 | 35.37 | 35.52 | 317,647 | -0.06(-0.17%) |
Oct 29, 2007 | 35.53 | 35.87 | 35.34 | 35.57 | 326,203 | +0.11(+0.32%) |
Oct 26, 2007 | 35.67 | 35.67 | 35.19 | 35.46 | 363,903 | +0.31(+0.87%) |
Oct 25, 2007 | 36.05 | 36.29 | 34.91 | 35.16 | 505,882 | -0.95(-2.63%) |
Oct 24, 2007 | 35.28 | 36.50 | 35.28 | 36.11 | 1,038,770 | +0.59(+1.66%) |
Oct 23, 2007 | 36.67 | 37.59 | 35.38 | 35.52 | 1,230,481 | +0.79(+2.28%) |
Oct 22, 2007 | 34.41 | 34.72 | 34.18 | 34.72 | 404,144 | +0.01(+0.02%) |
Oct 19, 2007 | 35.32 | 35.61 | 34.71 | 34.71 | 359,492 | -0.61(-1.72%) |
Oct 18, 2007 | 34.86 | 35.40 | 34.74 | 35.32 | 385,828 | +0.39(+1.11%) |
Oct 17, 2007 | 35.75 | 35.75 | 34.57 | 34.93 | 383,957 | -0.41(-1.16%) |
Oct 16, 2007 | 35.74 | 36.05 | 35.22 | 35.34 | 327,272 | -0.56(-1.56%) |
Oct 15, 2007 | 36.23 | 36.65 | 35.69 | 35.90 | 458,957 | -0.39(-1.07%) |
Oct 12, 2007 | 36.61 | 36.65 | 36.08 | 36.29 | 235,294 | -0.13(-0.37%) |
Oct 11, 2007 | 37.03 | 37.03 | 36.20 | 36.43 | 426,069 | -0.41(-1.12%) |
Oct 10, 2007 | 36.99 | 36.99 | 36.40 | 36.84 | 419,786 | -0.14(-0.38%) |
Oct 09, 2007 | 37.20 | 37.33 | 36.74 | 36.98 | 628,475 | -0.06(-0.16%) |
Oct 08, 2007 | 36.51 | 38.27 | 36.47 | 37.04 | 218,850 | +0.55(+1.52%) |
Oct 05, 2007 | 35.90 | 36.67 | 35.76 | 36.49 | 277,139 | +0.60(+1.67%) |
Oct 04, 2007 | 36.13 | 36.42 | 35.78 | 35.89 | 326,604 | -0.04(-0.10%) |
Oct 03, 2007 | 35.91 | 36.02 | 35.61 | 35.93 | 290,374 | -0.11(-0.31%) |
Oct 02, 2007 | 36.14 | 36.21 | 35.81 | 36.04 | 292,379 | -0.05(-0.15%) |