Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.22 | 31.46 | 31.18 | 31.24 | 1,359,215 | -0.13(-0.40%) |
Dec 28, 2007 | 31.22 | 31.39 | 31.12 | 31.36 | 1,052,732 | +0.32(+1.04%) |
Dec 27, 2007 | 31.23 | 31.31 | 31.04 | 31.04 | 1,188,690 | -0.22(-0.72%) |
Dec 26, 2007 | 31.29 | 31.36 | 31.16 | 31.27 | 716,351 | -0.12(-0.37%) |
Dec 24, 2007 | 31.32 | 31.42 | 31.22 | 31.38 | 392,966 | +0.06(+0.20%) |
Dec 21, 2007 | 31.29 | 31.54 | 31.23 | 31.32 | 3,040,730 | +0.24(+0.78%) |
Dec 20, 2007 | 31.06 | 31.28 | 30.90 | 31.08 | 2,378,805 | +0.14(+0.45%) |
Dec 19, 2007 | 31.07 | 31.23 | 30.78 | 30.94 | 1,787,702 | -0.06(-0.20%) |
Dec 18, 2007 | 30.93 | 31.26 | 30.82 | 31.00 | 2,061,574 | +0.23(+0.75%) |
Dec 17, 2007 | 30.94 | 31.01 | 30.72 | 30.77 | 1,970,620 | -0.21(-0.69%) |
Dec 14, 2007 | 31.25 | 31.26 | 30.94 | 30.98 | 1,824,858 | -0.32(-1.03%) |
Dec 13, 2007 | 30.77 | 31.35 | 30.72 | 31.31 | 1,806,618 | +0.45(+1.46%) |
Dec 12, 2007 | 31.30 | 31.30 | 30.61 | 30.86 | 2,439,400 | +0.10(+0.32%) |
Dec 11, 2007 | 31.23 | 31.32 | 30.68 | 30.76 | 2,062,396 | -0.45(-1.44%) |
Dec 10, 2007 | 30.96 | 31.28 | 30.80 | 31.21 | 1,420,894 | +0.27(+0.88%) |
Dec 07, 2007 | 31.11 | 31.14 | 30.71 | 30.94 | 1,186,745 | -0.05(-0.17%) |
Dec 06, 2007 | 31.12 | 31.12 | 30.74 | 30.99 | 1,457,911 | -0.14(-0.46%) |
Dec 05, 2007 | 31.06 | 31.19 | 30.87 | 31.13 | 2,296,366 | +0.28(+0.92%) |
Dec 04, 2007 | 30.57 | 30.97 | 30.45 | 30.85 | 2,424,791 | +0.17(+0.54%) |
Dec 03, 2007 | 30.97 | 30.97 | 30.48 | 30.68 | 2,408,564 | -0.35(-1.11%) |
Nov 30, 2007 | 31.20 | 31.20 | 30.86 | 31.03 | 3,139,457 | +0.14(+0.45%) |
Nov 29, 2007 | 30.90 | 31.23 | 30.87 | 30.89 | 2,098,576 | -0.17(-0.54%) |
Nov 28, 2007 | 31.08 | 31.12 | 30.84 | 31.06 | 3,432,749 | +0.15(+0.48%) |
Nov 27, 2007 | 30.61 | 31.11 | 30.51 | 30.91 | 2,314,884 | +0.39(+1.28%) |
Nov 26, 2007 | 30.71 | 31.20 | 30.52 | 30.52 | 2,517,399 | -0.36(-1.18%) |
Nov 23, 2007 | 31.03 | 31.08 | 30.70 | 30.88 | 457,815 | +0.03(+0.11%) |
Nov 21, 2007 | 30.65 | 31.23 | 30.61 | 30.84 | 2,177,834 | +0.01(+0.02%) |
Nov 20, 2007 | 30.49 | 30.95 | 30.45 | 30.84 | 1,898,771 | +0.33(+1.10%) |
Nov 19, 2007 | 30.29 | 30.70 | 30.29 | 30.50 | 1,561,675 | -0.04(-0.13%) |
Nov 16, 2007 | 30.34 | 30.55 | 30.11 | 30.55 | 1,677,328 | +0.35(+1.16%) |
Nov 15, 2007 | 30.11 | 30.34 | 29.94 | 30.19 | 2,004,201 | +0.07(+0.25%) |
Nov 14, 2007 | 30.61 | 30.61 | 30.10 | 30.12 | 1,437,122 | -0.37(-1.23%) |
Nov 13, 2007 | 30.27 | 30.49 | 29.96 | 30.49 | 1,321,063 | +0.40(+1.32%) |
Nov 12, 2007 | 30.35 | 30.56 | 30.08 | 30.10 | 1,856,253 | -0.33(-1.08%) |
Nov 09, 2007 | 30.95 | 31.01 | 30.33 | 30.42 | 1,886,103 | -0.51(-1.64%) |
Nov 08, 2007 | 30.52 | 31.03 | 30.48 | 30.93 | 1,784,083 | +0.44(+1.44%) |
Nov 07, 2007 | 30.77 | 31.05 | 30.49 | 30.49 | 1,822,237 | -0.57(-1.84%) |
Nov 06, 2007 | 30.69 | 31.08 | 30.65 | 31.06 | 1,542,560 | +0.24(+0.77%) |
Nov 05, 2007 | 30.97 | 30.97 | 30.62 | 30.83 | 2,106,507 | +0.21(+0.68%) |
Nov 02, 2007 | 30.61 | 30.80 | 30.44 | 30.62 | 2,143,472 | +0.10(+0.34%) |
Nov 01, 2007 | 31.10 | 31.10 | 30.48 | 30.52 | 1,559,210 | -0.63(-2.03%) |
Oct 31, 2007 | 30.95 | 31.31 | 30.85 | 31.15 | 1,497,879 | +0.28(+0.90%) |
Oct 30, 2007 | 30.80 | 31.10 | 30.71 | 30.87 | 1,108,441 | -0.03(-0.11%) |
Oct 29, 2007 | 30.86 | 31.12 | 30.79 | 30.91 | 1,236,518 | +0.12(+0.39%) |
Oct 26, 2007 | 30.70 | 30.79 | 30.54 | 30.79 | 969,083 | +0.25(+0.81%) |
Oct 25, 2007 | 30.29 | 30.58 | 30.18 | 30.54 | 1,374,488 | +0.28(+0.93%) |
Oct 24, 2007 | 30.02 | 30.29 | 29.85 | 30.26 | 1,737,156 | +0.06(+0.19%) |
Oct 23, 2007 | 30.54 | 30.57 | 30.04 | 30.20 | 1,585,867 | -0.19(-0.63%) |
Oct 22, 2007 | 30.11 | 30.44 | 29.99 | 30.39 | 1,421,345 | +0.16(+0.53%) |
Oct 19, 2007 | 30.80 | 30.94 | 30.23 | 30.23 | 1,934,175 | -0.71(-2.31%) |
Oct 18, 2007 | 31.06 | 31.28 | 30.91 | 30.94 | 1,543,869 | -0.22(-0.72%) |
Oct 17, 2007 | 31.23 | 31.35 | 30.90 | 31.17 | 2,198,313 | +0.08(+0.26%) |
Oct 16, 2007 | 30.99 | 31.14 | 30.87 | 31.09 | 1,775,206 | +0.08(+0.26%) |
Oct 15, 2007 | 31.12 | 31.20 | 30.78 | 31.01 | 1,445,121 | -0.11(-0.35%) |
Oct 12, 2007 | 31.06 | 31.25 | 30.99 | 31.12 | 991,991 | +0.10(+0.32%) |
Oct 11, 2007 | 31.12 | 31.32 | 30.82 | 31.02 | 2,002,882 | -0.03(-0.11%) |
Oct 10, 2007 | 31.06 | 31.16 | 30.99 | 31.05 | 922,225 | -0.14(-0.46%) |
Oct 09, 2007 | 31.00 | 31.25 | 30.83 | 31.20 | 2,218,791 | +0.23(+0.74%) |
Oct 08, 2007 | 30.99 | 31.05 | 30.89 | 30.97 | 838,403 | +0.02(+0.06%) |
Oct 05, 2007 | 31.08 | 31.12 | 30.79 | 30.95 | 1,620,403 | -0.09(-0.28%) |
Oct 04, 2007 | 30.87 | 31.05 | 30.79 | 31.03 | 966,306 | +0.18(+0.58%) |
Oct 03, 2007 | 30.65 | 30.93 | 30.65 | 30.86 | 788,421 | +0.09(+0.28%) |
Oct 02, 2007 | 30.75 | 30.89 | 30.61 | 30.77 | 1,701,449 | +0.03(+0.11%) |