Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.77 | 31.20 | 30.70 | 31.04 | 935,970 | -0.03(-0.11%) |
Dec 28, 2007 | 31.16 | 31.30 | 31.04 | 31.08 | 1,097,850 | +0.23(+0.74%) |
Dec 27, 2007 | 31.01 | 31.16 | 30.75 | 30.85 | 897,844 | -0.28(-0.91%) |
Dec 26, 2007 | 31.08 | 31.36 | 31.07 | 31.13 | 1,116,263 | +0.02(+0.07%) |
Dec 24, 2007 | 30.70 | 31.29 | 30.70 | 31.11 | 351,311 | +0.18(+0.58%) |
Dec 21, 2007 | 30.51 | 31.01 | 30.45 | 30.93 | 2,000,981 | +0.69(+2.27%) |
Dec 20, 2007 | 30.29 | 30.36 | 29.84 | 30.25 | 1,715,898 | -0.01(-0.02%) |
Dec 19, 2007 | 30.50 | 30.54 | 30.01 | 30.25 | 1,812,890 | -0.12(-0.39%) |
Dec 18, 2007 | 30.25 | 30.66 | 29.53 | 30.37 | 2,088,788 | +0.53(+1.77%) |
Dec 17, 2007 | 30.61 | 30.63 | 29.74 | 29.84 | 2,581,775 | -1.08(-3.48%) |
Dec 14, 2007 | 30.89 | 31.18 | 30.70 | 30.92 | 1,838,730 | -0.96(-3.00%) |
Dec 13, 2007 | 31.70 | 31.91 | 31.23 | 31.88 | 2,243,779 | -0.14(-0.43%) |
Dec 12, 2007 | 32.45 | 32.63 | 31.72 | 32.02 | 2,211,428 | +0.22(+0.70%) |
Dec 11, 2007 | 32.33 | 32.79 | 31.79 | 31.79 | 1,554,757 | -0.90(-2.76%) |
Dec 10, 2007 | 32.44 | 32.70 | 32.38 | 32.70 | 1,244,233 | +0.19(+0.60%) |
Dec 07, 2007 | 32.36 | 32.63 | 32.15 | 32.50 | 1,804,247 | +0.19(+0.60%) |
Dec 06, 2007 | 31.75 | 32.31 | 31.75 | 32.31 | 2,748,120 | +0.25(+0.78%) |
Dec 05, 2007 | 32.28 | 32.48 | 31.84 | 32.06 | 2,418,640 | +0.20(+0.63%) |
Dec 04, 2007 | 32.00 | 32.09 | 31.66 | 31.86 | 1,446,679 | -0.53(-1.65%) |
Dec 03, 2007 | 32.62 | 32.70 | 32.14 | 32.39 | 1,435,729 | -0.35(-1.08%) |
Nov 30, 2007 | 33.42 | 33.51 | 32.27 | 32.74 | 3,164,376 | +0.13(+0.40%) |
Nov 29, 2007 | 32.89 | 32.98 | 32.45 | 32.61 | 2,266,791 | -0.18(-0.55%) |
Nov 28, 2007 | 32.44 | 32.98 | 32.39 | 32.79 | 3,419,960 | +0.68(+2.12%) |
Nov 27, 2007 | 32.15 | 32.15 | 31.63 | 32.11 | 4,027,248 | +0.35(+1.11%) |
Nov 26, 2007 | 32.28 | 32.56 | 31.65 | 31.76 | 2,513,976 | -0.12(-0.39%) |
Nov 23, 2007 | 31.63 | 32.15 | 31.61 | 31.88 | 1,687,513 | -0.25(-0.78%) |
Nov 21, 2007 | 32.22 | 32.48 | 31.60 | 32.13 | 2,765,993 | -0.50(-1.53%) |
Nov 20, 2007 | 32.51 | 33.08 | 32.29 | 32.63 | 2,956,968 | +0.52(+1.62%) |
Nov 19, 2007 | 32.27 | 32.75 | 31.95 | 32.11 | 3,114,398 | -1.37(-4.10%) |
Nov 16, 2007 | 33.37 | 33.63 | 33.12 | 33.49 | 3,739,935 | +0.88(+2.70%) |
Nov 15, 2007 | 32.20 | 32.75 | 32.14 | 32.61 | 3,738,425 | -0.19(-0.59%) |
Nov 14, 2007 | 32.63 | 33.38 | 32.41 | 32.80 | 4,215,758 | +0.46(+1.42%) |
Nov 13, 2007 | 31.07 | 32.45 | 31.04 | 32.34 | 4,291,150 | +1.85(+6.05%) |
Nov 12, 2007 | 31.64 | 31.66 | 30.48 | 30.50 | 3,783,115 | -1.88(-5.81%) |
Nov 09, 2007 | 32.63 | 33.27 | 32.29 | 32.38 | 4,760,859 | -0.75(-2.26%) |
Nov 08, 2007 | 33.74 | 33.82 | 32.13 | 33.13 | 9,591,899 | -1.38(-4.00%) |
Nov 07, 2007 | 35.52 | 35.82 | 34.44 | 34.51 | 3,027,724 | -1.37(-3.83%) |
Nov 06, 2007 | 35.28 | 35.98 | 34.94 | 35.88 | 2,397,733 | +1.03(+2.95%) |
Nov 05, 2007 | 35.47 | 35.47 | 34.35 | 34.85 | 3,653,405 | -0.90(-2.50%) |
Nov 02, 2007 | 36.40 | 36.40 | 35.58 | 35.75 | 3,162,359 | -0.10(-0.29%) |
Nov 01, 2007 | 35.98 | 36.50 | 35.68 | 35.85 | 2,618,729 | -1.49(-3.98%) |
Oct 31, 2007 | 36.80 | 37.46 | 36.75 | 37.34 | 2,744,515 | +0.62(+1.68%) |
Oct 30, 2007 | 36.58 | 36.80 | 36.47 | 36.72 | 2,551,442 | -0.49(-1.31%) |
Oct 29, 2007 | 36.75 | 37.33 | 36.62 | 37.21 | 3,661,610 | -0.33(-0.87%) |
Oct 26, 2007 | 36.19 | 37.71 | 36.10 | 37.53 | 5,361,083 | +1.81(+5.07%) |
Oct 25, 2007 | 35.97 | 36.03 | 35.41 | 35.72 | 2,733,708 | +0.19(+0.55%) |
Oct 24, 2007 | 35.36 | 35.81 | 35.06 | 35.53 | 2,859,210 | -0.42(-1.18%) |
Oct 23, 2007 | 35.59 | 35.97 | 35.34 | 35.95 | 2,074,379 | +0.99(+2.82%) |
Oct 22, 2007 | 34.72 | 35.19 | 34.43 | 34.97 | 2,942,630 | -0.51(-1.43%) |
Oct 19, 2007 | 36.14 | 36.15 | 35.33 | 35.47 | 4,072,394 | -0.71(-1.98%) |
Oct 18, 2007 | 35.75 | 36.26 | 35.40 | 36.19 | 4,525,745 | -0.21(-0.57%) |
Oct 17, 2007 | 36.68 | 36.73 | 36.02 | 36.40 | 3,647,490 | +0.29(+0.81%) |
Oct 16, 2007 | 36.58 | 36.69 | 36.01 | 36.10 | 2,813,387 | -0.81(-2.18%) |
Oct 15, 2007 | 37.54 | 37.60 | 36.55 | 36.91 | 1,477,583 | -0.03(-0.07%) |
Oct 12, 2007 | 37.29 | 37.33 | 36.90 | 36.94 | 2,179,993 | +0.00(+0.00%) |
Oct 11, 2007 | 36.75 | 37.41 | 36.51 | 36.94 | 3,932,345 | +0.43(+1.18%) |
Oct 10, 2007 | 36.49 | 36.81 | 36.44 | 36.51 | 1,747,308 | -0.35(-0.94%) |
Oct 09, 2007 | 36.42 | 36.94 | 36.36 | 36.85 | 2,325,086 | +0.15(+0.42%) |
Oct 08, 2007 | 36.67 | 36.83 | 36.61 | 36.70 | 1,792,407 | -0.33(-0.90%) |
Oct 05, 2007 | 36.76 | 37.24 | 36.76 | 37.03 | 4,234,057 | +0.17(+0.45%) |
Oct 04, 2007 | 36.75 | 37.01 | 36.56 | 36.87 | 2,496,402 | +0.17(+0.47%) |
Oct 03, 2007 | 36.69 | 37.08 | 36.55 | 36.69 | 3,417,532 | -0.61(-1.64%) |
Oct 02, 2007 | 37.36 | 37.57 | 36.75 | 37.30 | 2,962,658 | -0.69(-1.83%) |