Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.02 | 35.14 | 34.68 | 34.75 | 1,901,901 | -0.25(-0.71%) |
Dec 28, 2007 | 35.10 | 35.11 | 34.78 | 35.00 | 1,521,560 | +0.31(+0.91%) |
Dec 27, 2007 | 35.11 | 35.11 | 34.62 | 34.69 | 1,451,399 | -0.38(-1.08%) |
Dec 26, 2007 | 35.08 | 35.22 | 34.98 | 35.07 | 1,688,045 | -0.02(-0.05%) |
Dec 24, 2007 | 35.11 | 35.17 | 34.05 | 35.09 | 676,132 | +0.11(+0.32%) |
Dec 21, 2007 | 35.25 | 35.35 | 34.84 | 34.98 | 3,243,802 | +0.09(+0.26%) |
Dec 20, 2007 | 34.26 | 34.91 | 34.13 | 34.88 | 3,179,081 | +0.93(+2.75%) |
Dec 19, 2007 | 34.13 | 34.35 | 33.54 | 33.95 | 3,009,935 | -0.17(-0.49%) |
Dec 18, 2007 | 33.88 | 34.45 | 33.69 | 34.12 | 3,854,952 | +0.47(+1.40%) |
Dec 17, 2007 | 33.44 | 34.20 | 33.36 | 33.64 | 3,383,718 | +0.09(+0.28%) |
Dec 14, 2007 | 34.14 | 34.45 | 33.50 | 33.55 | 2,571,059 | -0.55(-1.63%) |
Dec 13, 2007 | 34.49 | 34.61 | 33.62 | 34.11 | 4,562,040 | -0.43(-1.26%) |
Dec 12, 2007 | 35.92 | 36.08 | 33.88 | 34.54 | 8,433,563 | -0.73(-2.07%) |
Dec 11, 2007 | 36.43 | 36.64 | 35.04 | 35.27 | 9,649,824 | -1.22(-3.34%) |
Dec 10, 2007 | 37.03 | 37.05 | 36.29 | 36.49 | 4,639,112 | -0.21(-0.58%) |
Dec 07, 2007 | 37.17 | 37.25 | 36.55 | 36.70 | 2,791,915 | -0.30(-0.80%) |
Dec 06, 2007 | 36.54 | 37.26 | 36.15 | 37.00 | 3,882,560 | +1.04(+2.90%) |
Dec 05, 2007 | 35.62 | 36.32 | 35.44 | 35.95 | 3,873,214 | +0.87(+2.48%) |
Dec 04, 2007 | 36.37 | 36.38 | 34.86 | 35.09 | 8,567,455 | -1.48(-4.04%) |
Dec 03, 2007 | 37.15 | 38.06 | 36.56 | 36.56 | 7,449,405 | -1.23(-3.25%) |
Nov 30, 2007 | 37.65 | 38.77 | 37.45 | 37.79 | 7,685,874 | +0.18(+0.49%) |
Nov 29, 2007 | 36.42 | 37.84 | 36.20 | 37.61 | 7,348,843 | +1.09(+2.99%) |
Nov 28, 2007 | 35.99 | 36.96 | 35.17 | 36.52 | 7,482,240 | +0.80(+2.25%) |
Nov 27, 2007 | 35.22 | 36.13 | 34.97 | 35.71 | 7,522,938 | +0.85(+2.44%) |
Nov 26, 2007 | 33.87 | 35.21 | 33.87 | 34.86 | 6,093,116 | +0.91(+2.67%) |
Nov 23, 2007 | 34.07 | 34.19 | 33.62 | 33.96 | 1,739,161 | -0.07(-0.22%) |
Nov 21, 2007 | 34.14 | 34.37 | 33.86 | 34.03 | 5,685,070 | -0.36(-1.05%) |
Nov 20, 2007 | 34.42 | 34.53 | 34.04 | 34.39 | 11,059,313 | +0.30(+0.87%) |
Nov 19, 2007 | 32.55 | 34.42 | 32.55 | 34.10 | 10,659,141 | +0.78(+2.33%) |
Nov 16, 2007 | 30.91 | 34.02 | 30.47 | 33.32 | 10,698,927 | +2.63(+8.58%) |
Nov 15, 2007 | 30.46 | 30.91 | 30.13 | 30.69 | 6,399,800 | -0.45(-1.45%) |
Nov 14, 2007 | 30.97 | 31.42 | 29.33 | 31.14 | 13,793,361 | +0.51(+1.66%) |
Nov 13, 2007 | 30.03 | 30.82 | 29.80 | 30.63 | 9,404,610 | +0.96(+3.24%) |
Nov 12, 2007 | 30.31 | 30.70 | 29.67 | 29.67 | 4,593,223 | -0.68(-2.25%) |
Nov 09, 2007 | 29.90 | 30.65 | 29.89 | 30.36 | 5,869,368 | -0.18(-0.58%) |
Nov 08, 2007 | 30.49 | 31.02 | 30.09 | 30.53 | 10,114,310 | -0.19(-0.63%) |
Nov 07, 2007 | 29.96 | 31.06 | 29.91 | 30.72 | 6,908,762 | +0.44(+1.46%) |
Nov 06, 2007 | 30.08 | 30.31 | 29.78 | 30.28 | 3,475,157 | +0.34(+1.14%) |
Nov 05, 2007 | 29.40 | 30.12 | 29.13 | 29.94 | 7,047,160 | -0.02(-0.06%) |
Nov 02, 2007 | 29.50 | 30.54 | 29.43 | 29.96 | 8,646,631 | +0.15(+0.50%) |
Nov 01, 2007 | 31.60 | 31.65 | 29.76 | 29.81 | 7,825,609 | -1.69(-5.37%) |
Oct 31, 2007 | 31.97 | 32.06 | 31.06 | 31.50 | 4,101,850 | -0.43(-1.33%) |
Oct 30, 2007 | 32.37 | 32.41 | 31.48 | 31.93 | 2,114,005 | -0.06(-0.17%) |
Oct 29, 2007 | 32.01 | 32.73 | 31.78 | 31.98 | 3,501,133 | -0.01(-0.03%) |
Oct 26, 2007 | 31.62 | 32.00 | 31.42 | 31.99 | 2,110,969 | +0.58(+1.85%) |
Oct 25, 2007 | 32.03 | 32.06 | 30.86 | 31.41 | 3,364,688 | -0.29(-0.90%) |
Oct 24, 2007 | 31.92 | 31.94 | 30.93 | 31.70 | 3,906,964 | -0.34(-1.07%) |
Oct 23, 2007 | 30.61 | 32.04 | 30.29 | 32.04 | 3,630,236 | +1.47(+4.81%) |
Oct 22, 2007 | 30.39 | 30.87 | 30.19 | 30.57 | 2,545,305 | +0.08(+0.27%) |
Oct 19, 2007 | 31.77 | 31.85 | 30.41 | 30.48 | 3,625,317 | -1.28(-4.02%) |
Oct 18, 2007 | 31.45 | 31.82 | 31.06 | 31.76 | 2,191,389 | +0.18(+0.56%) |
Oct 17, 2007 | 31.84 | 32.34 | 31.26 | 31.58 | 4,493,307 | -0.06(-0.20%) |
Oct 16, 2007 | 30.94 | 31.96 | 30.65 | 31.65 | 4,855,230 | +0.79(+2.55%) |
Oct 15, 2007 | 31.34 | 31.43 | 30.60 | 30.86 | 3,202,798 | -0.55(-1.76%) |
Oct 12, 2007 | 31.37 | 31.70 | 31.09 | 31.42 | 3,778,189 | +0.29(+0.92%) |
Oct 11, 2007 | 31.45 | 31.78 | 31.09 | 31.13 | 6,569,671 | -0.39(-1.23%) |
Oct 10, 2007 | 31.47 | 31.66 | 31.31 | 31.52 | 4,900,564 | +0.09(+0.29%) |
Oct 09, 2007 | 31.29 | 31.53 | 30.92 | 31.43 | 1,909,647 | +0.12(+0.38%) |
Oct 08, 2007 | 31.37 | 31.65 | 31.13 | 31.31 | 1,530,436 | -0.29(-0.91%) |
Oct 05, 2007 | 31.44 | 31.87 | 30.91 | 31.59 | 3,673,712 | +0.18(+0.56%) |
Oct 04, 2007 | 31.33 | 31.74 | 31.26 | 31.42 | 4,826,957 | -0.06(-0.18%) |
Oct 03, 2007 | 31.64 | 31.85 | 31.45 | 31.47 | 3,335,434 | -0.18(-0.55%) |
Oct 02, 2007 | 31.60 | 31.80 | 31.37 | 31.65 | 4,797,069 | +0.26(+0.82%) |