Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.08 | 34.15 | 33.81 | 33.93 | 1,177,162 | -0.16(-0.47%) |
Dec 28, 2007 | 34.18 | 34.59 | 33.99 | 34.09 | 678,934 | -0.07(-0.21%) |
Dec 27, 2007 | 34.32 | 34.64 | 34.07 | 34.16 | 670,425 | -0.32(-0.93%) |
Dec 26, 2007 | 34.16 | 34.74 | 34.09 | 34.49 | 849,563 | +0.10(+0.29%) |
Dec 24, 2007 | 34.25 | 34.46 | 34.04 | 34.39 | 290,204 | +0.02(+0.05%) |
Dec 21, 2007 | 34.42 | 34.87 | 34.30 | 34.37 | 1,093,751 | -0.03(-0.08%) |
Dec 20, 2007 | 34.05 | 34.40 | 33.91 | 34.40 | 1,070,170 | +0.43(+1.26%) |
Dec 19, 2007 | 33.73 | 34.20 | 32.72 | 33.97 | 1,558,503 | +0.11(+0.32%) |
Dec 18, 2007 | 34.12 | 34.33 | 33.59 | 33.86 | 1,726,333 | +0.10(+0.29%) |
Dec 17, 2007 | 33.75 | 34.56 | 33.72 | 33.76 | 1,625,904 | -0.25(-0.74%) |
Dec 14, 2007 | 34.27 | 34.27 | 33.80 | 34.01 | 1,593,547 | -0.39(-1.14%) |
Dec 13, 2007 | 34.14 | 34.53 | 33.91 | 34.40 | 1,079,734 | +0.04(+0.13%) |
Dec 12, 2007 | 35.02 | 35.21 | 34.11 | 34.36 | 1,919,797 | -0.14(-0.41%) |
Dec 11, 2007 | 36.38 | 36.38 | 34.41 | 34.50 | 2,299,800 | -0.82(-2.33%) |
Dec 10, 2007 | 35.28 | 35.64 | 34.96 | 35.32 | 1,103,225 | +0.04(+0.13%) |
Dec 07, 2007 | 35.73 | 35.99 | 34.89 | 35.28 | 2,776,324 | +0.88(+2.57%) |
Dec 06, 2007 | 33.94 | 34.50 | 33.48 | 34.40 | 1,647,625 | +0.51(+1.50%) |
Dec 05, 2007 | 33.89 | 34.23 | 33.59 | 33.89 | 2,355,557 | +0.87(+2.62%) |
Dec 04, 2007 | 32.24 | 33.48 | 32.24 | 33.02 | 2,046,655 | +1.05(+3.30%) |
Dec 03, 2007 | 32.33 | 32.40 | 31.90 | 31.97 | 821,909 | -0.15(-0.47%) |
Nov 30, 2007 | 32.17 | 32.75 | 31.82 | 32.12 | 1,499,444 | +0.25(+0.78%) |
Nov 29, 2007 | 30.89 | 31.95 | 30.64 | 31.87 | 2,245,234 | +1.36(+4.45%) |
Nov 28, 2007 | 30.02 | 31.06 | 29.85 | 30.51 | 2,495,794 | +0.66(+2.21%) |
Nov 27, 2007 | 29.89 | 30.24 | 29.53 | 29.85 | 873,111 | +0.04(+0.15%) |
Nov 26, 2007 | 30.51 | 30.64 | 29.74 | 29.80 | 936,325 | -0.78(-2.54%) |
Nov 23, 2007 | 30.71 | 30.78 | 30.46 | 30.58 | 425,117 | +0.13(+0.41%) |
Nov 21, 2007 | 30.75 | 30.99 | 30.42 | 30.46 | 1,034,971 | -0.44(-1.42%) |
Nov 20, 2007 | 31.23 | 31.61 | 30.43 | 30.89 | 1,225,978 | -0.11(-0.35%) |
Nov 19, 2007 | 30.80 | 31.41 | 30.67 | 31.00 | 1,755,555 | -0.08(-0.26%) |
Nov 16, 2007 | 31.64 | 31.84 | 30.84 | 31.08 | 1,630,383 | -0.42(-1.33%) |
Nov 15, 2007 | 31.74 | 31.91 | 31.33 | 31.50 | 1,297,409 | -0.54(-1.70%) |
Nov 14, 2007 | 32.06 | 33.05 | 31.93 | 32.05 | 2,427,011 | +0.17(+0.53%) |
Nov 13, 2007 | 31.17 | 31.96 | 30.97 | 31.88 | 1,779,403 | +0.98(+3.18%) |
Nov 12, 2007 | 31.25 | 31.74 | 30.77 | 30.89 | 2,005,341 | -0.51(-1.62%) |
Nov 09, 2007 | 31.82 | 32.00 | 31.25 | 31.40 | 1,648,856 | -0.79(-2.47%) |
Nov 08, 2007 | 32.28 | 32.42 | 31.53 | 32.20 | 1,862,876 | -0.12(-0.39%) |
Nov 07, 2007 | 32.42 | 32.82 | 32.11 | 32.32 | 2,256,303 | -0.26(-0.79%) |
Nov 06, 2007 | 31.42 | 32.64 | 31.08 | 32.58 | 2,706,332 | +1.19(+3.78%) |
Nov 05, 2007 | 30.80 | 32.06 | 30.38 | 31.39 | 3,671,552 | +0.33(+1.06%) |
Nov 02, 2007 | 31.75 | 31.84 | 30.68 | 31.06 | 2,880,320 | -0.25(-0.80%) |
Nov 01, 2007 | 31.26 | 32.19 | 30.37 | 31.31 | 7,833,272 | +0.84(+2.75%) |
Oct 31, 2007 | 30.85 | 31.20 | 29.87 | 30.47 | 1,759,250 | -0.12(-0.41%) |
Oct 30, 2007 | 30.37 | 30.86 | 30.20 | 30.60 | 1,329,430 | +0.14(+0.47%) |
Oct 29, 2007 | 30.38 | 30.72 | 30.17 | 30.46 | 1,194,517 | +0.06(+0.21%) |
Oct 26, 2007 | 30.81 | 31.02 | 30.21 | 30.39 | 922,226 | -0.01(-0.03%) |
Oct 25, 2007 | 30.06 | 30.43 | 29.76 | 30.40 | 1,602,392 | +0.41(+1.37%) |
Oct 24, 2007 | 28.30 | 30.05 | 28.16 | 29.99 | 2,234,863 | +1.55(+5.43%) |
Oct 23, 2007 | 28.79 | 28.81 | 28.30 | 28.45 | 843,872 | -0.13(-0.47%) |
Oct 22, 2007 | 28.54 | 29.56 | 28.30 | 28.58 | 1,680,989 | -0.06(-0.22%) |
Oct 19, 2007 | 29.34 | 29.71 | 28.53 | 28.64 | 1,106,963 | -0.68(-2.31%) |
Oct 18, 2007 | 29.36 | 29.57 | 29.12 | 29.32 | 645,569 | -0.26(-0.88%) |
Oct 17, 2007 | 30.14 | 30.23 | 28.99 | 29.58 | 1,533,872 | -0.45(-1.49%) |
Oct 16, 2007 | 30.74 | 31.01 | 29.99 | 30.03 | 937,341 | -0.71(-2.30%) |
Oct 15, 2007 | 31.20 | 31.24 | 30.30 | 30.73 | 886,846 | -0.40(-1.29%) |
Oct 12, 2007 | 31.30 | 31.31 | 30.74 | 31.14 | 990,187 | -0.13(-0.43%) |
Oct 11, 2007 | 31.44 | 31.75 | 31.03 | 31.27 | 1,395,711 | -0.11(-0.34%) |
Oct 10, 2007 | 31.07 | 31.43 | 30.64 | 31.38 | 776,452 | +0.29(+0.95%) |
Oct 09, 2007 | 31.69 | 31.71 | 31.01 | 31.08 | 811,272 | -0.49(-1.56%) |
Oct 08, 2007 | 31.74 | 31.85 | 31.17 | 31.57 | 733,011 | -0.17(-0.53%) |
Oct 05, 2007 | 30.50 | 31.98 | 30.50 | 31.74 | 1,702,150 | +1.57(+5.21%) |
Oct 04, 2007 | 30.21 | 30.59 | 29.90 | 30.17 | 913,717 | +0.06(+0.21%) |
Oct 03, 2007 | 29.55 | 30.13 | 29.49 | 30.11 | 1,840,534 | +0.45(+1.51%) |
Oct 02, 2007 | 29.79 | 30.01 | 29.47 | 29.66 | 1,151,411 | -0.12(-0.42%) |