Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.78 | 31.20 | 30.37 | 30.55 | 257,355 | -0.44(-1.42%) |
Dec 28, 2007 | 31.11 | 31.71 | 30.74 | 30.99 | 275,547 | +0.11(+0.35%) |
Dec 27, 2007 | 32.23 | 32.23 | 30.82 | 30.88 | 271,154 | -1.35(-4.18%) |
Dec 26, 2007 | 32.19 | 32.49 | 31.95 | 32.23 | 343,958 | -0.14(-0.43%) |
Dec 24, 2007 | 32.06 | 32.37 | 32.02 | 32.37 | 138,334 | +0.51(+1.61%) |
Dec 21, 2007 | 31.52 | 31.98 | 31.41 | 31.86 | 1,174,822 | +0.51(+1.63%) |
Dec 20, 2007 | 30.71 | 31.37 | 30.25 | 31.35 | 314,885 | +0.59(+1.93%) |
Dec 19, 2007 | 30.69 | 30.94 | 30.11 | 30.75 | 289,099 | +0.07(+0.22%) |
Dec 18, 2007 | 30.56 | 30.78 | 29.43 | 30.68 | 356,211 | +0.56(+1.85%) |
Dec 17, 2007 | 30.66 | 31.01 | 30.13 | 30.13 | 194,885 | -0.76(-2.46%) |
Dec 14, 2007 | 31.04 | 31.55 | 30.68 | 30.89 | 311,171 | -0.71(-2.25%) |
Dec 13, 2007 | 31.02 | 31.80 | 30.91 | 31.60 | 380,353 | +0.24(+0.77%) |
Dec 12, 2007 | 30.99 | 31.67 | 30.71 | 31.35 | 443,640 | +1.27(+4.23%) |
Dec 11, 2007 | 31.72 | 31.92 | 30.08 | 30.08 | 384,942 | -1.61(-5.08%) |
Dec 10, 2007 | 31.86 | 31.90 | 31.27 | 31.69 | 309,360 | -0.17(-0.54%) |
Dec 07, 2007 | 32.56 | 32.56 | 31.62 | 31.86 | 316,186 | -0.70(-2.15%) |
Dec 06, 2007 | 31.52 | 32.56 | 31.52 | 32.56 | 298,370 | +1.01(+3.21%) |
Dec 05, 2007 | 30.96 | 31.86 | 30.90 | 31.55 | 281,708 | +1.14(+3.74%) |
Dec 04, 2007 | 30.44 | 31.12 | 30.12 | 30.41 | 403,959 | -0.37(-1.21%) |
Dec 03, 2007 | 31.68 | 31.68 | 30.70 | 30.79 | 589,029 | -0.03(-0.09%) |
Nov 30, 2007 | 31.43 | 31.45 | 30.34 | 30.82 | 632,157 | +0.13(+0.42%) |
Nov 29, 2007 | 31.08 | 31.45 | 30.57 | 30.68 | 530,612 | -0.60(-1.93%) |
Nov 28, 2007 | 30.35 | 31.33 | 30.16 | 31.29 | 369,735 | +1.21(+4.04%) |
Nov 27, 2007 | 29.84 | 30.55 | 29.76 | 30.07 | 401,383 | +0.27(+0.89%) |
Nov 26, 2007 | 29.98 | 30.57 | 29.70 | 29.81 | 334,472 | -0.20(-0.66%) |
Nov 23, 2007 | 29.47 | 30.19 | 29.30 | 30.01 | 135,745 | +0.72(+2.46%) |
Nov 21, 2007 | 29.97 | 30.16 | 29.25 | 29.29 | 509,435 | -0.92(-3.05%) |
Nov 20, 2007 | 28.98 | 30.21 | 28.77 | 30.21 | 663,348 | +1.11(+3.80%) |
Nov 19, 2007 | 29.17 | 30.08 | 28.87 | 29.10 | 492,348 | -0.33(-1.12%) |
Nov 16, 2007 | 29.67 | 29.87 | 28.90 | 29.43 | 638,885 | -0.25(-0.85%) |
Nov 15, 2007 | 31.02 | 31.25 | 27.68 | 29.68 | 1,725,117 | +0.65(+2.25%) |
Nov 14, 2007 | 29.26 | 29.52 | 28.87 | 29.03 | 231,779 | -0.32(-1.09%) |
Nov 13, 2007 | 28.80 | 29.52 | 28.30 | 29.35 | 301,935 | +0.76(+2.66%) |
Nov 12, 2007 | 29.22 | 29.43 | 28.39 | 28.59 | 342,005 | -0.67(-2.27%) |
Nov 09, 2007 | 28.77 | 29.66 | 28.55 | 29.25 | 278,205 | +0.10(+0.34%) |
Nov 08, 2007 | 29.09 | 29.82 | 28.55 | 29.16 | 337,930 | +0.35(+1.22%) |
Nov 07, 2007 | 29.74 | 29.99 | 28.77 | 28.81 | 213,813 | -1.36(-4.52%) |
Nov 06, 2007 | 29.72 | 30.22 | 29.12 | 30.17 | 219,734 | +0.49(+1.65%) |
Nov 05, 2007 | 29.40 | 29.93 | 29.22 | 29.68 | 381,872 | -0.17(-0.56%) |
Nov 02, 2007 | 29.69 | 30.00 | 29.18 | 29.84 | 287,409 | +0.62(+2.12%) |
Nov 01, 2007 | 29.74 | 29.80 | 29.07 | 29.22 | 439,747 | -0.90(-2.99%) |
Oct 31, 2007 | 29.49 | 30.26 | 29.21 | 30.12 | 290,434 | +0.86(+2.95%) |
Oct 30, 2007 | 29.12 | 29.63 | 29.00 | 29.26 | 220,482 | +0.05(+0.18%) |
Oct 29, 2007 | 29.32 | 29.67 | 29.07 | 29.21 | 292,391 | -0.02(-0.08%) |
Oct 26, 2007 | 29.37 | 29.67 | 29.00 | 29.23 | 543,027 | +0.15(+0.53%) |
Oct 25, 2007 | 28.62 | 29.53 | 28.55 | 29.08 | 453,366 | +0.49(+1.73%) |
Oct 24, 2007 | 27.95 | 28.62 | 27.38 | 28.58 | 324,064 | +0.47(+1.68%) |
Oct 23, 2007 | 28.05 | 28.20 | 27.36 | 28.11 | 324,669 | +0.39(+1.41%) |
Oct 22, 2007 | 27.03 | 27.87 | 26.69 | 27.72 | 420,381 | +0.49(+1.82%) |
Oct 19, 2007 | 29.07 | 29.07 | 27.22 | 27.22 | 347,027 | -1.84(-6.34%) |
Oct 18, 2007 | 28.12 | 29.13 | 28.08 | 29.07 | 381,241 | +0.81(+2.88%) |
Oct 17, 2007 | 28.84 | 29.33 | 28.08 | 28.25 | 283,623 | -0.20(-0.71%) |
Oct 16, 2007 | 28.47 | 29.20 | 28.41 | 28.45 | 345,773 | -0.15(-0.53%) |
Oct 15, 2007 | 28.85 | 29.37 | 28.41 | 28.61 | 462,586 | -0.27(-0.92%) |
Oct 12, 2007 | 28.91 | 29.31 | 28.44 | 28.87 | 199,870 | +0.08(+0.28%) |
Oct 11, 2007 | 29.39 | 29.59 | 28.50 | 28.79 | 383,799 | -0.39(-1.32%) |
Oct 10, 2007 | 29.51 | 30.10 | 29.09 | 29.18 | 291,001 | -0.45(-1.52%) |
Oct 09, 2007 | 29.64 | 30.02 | 29.09 | 29.63 | 339,745 | +0.01(+0.05%) |
Oct 08, 2007 | 30.28 | 30.47 | 29.49 | 29.61 | 332,247 | -0.68(-2.24%) |
Oct 05, 2007 | 29.81 | 30.46 | 29.61 | 30.29 | 239,336 | +0.84(+2.84%) |
Oct 04, 2007 | 29.65 | 30.02 | 29.19 | 29.46 | 154,978 | +0.00(+0.02%) |
Oct 03, 2007 | 28.79 | 29.98 | 28.79 | 29.45 | 369,601 | +0.23(+0.78%) |
Oct 02, 2007 | 28.65 | 29.31 | 28.55 | 29.22 | 298,461 | +0.49(+1.72%) |