Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.15 | 33.36 | 32.99 | 33.23 | 1,319,643 | +0.10(+0.30%) |
Dec 28, 2007 | 33.14 | 33.23 | 32.93 | 33.13 | 1,483,570 | +0.07(+0.21%) |
Dec 27, 2007 | 32.94 | 33.45 | 32.86 | 33.06 | 1,884,279 | +0.09(+0.28%) |
Dec 26, 2007 | 32.66 | 33.23 | 32.60 | 32.97 | 3,191,609 | +0.12(+0.37%) |
Dec 24, 2007 | 32.67 | 33.49 | 32.67 | 32.85 | 804,260 | -0.28(-0.86%) |
Dec 21, 2007 | 32.21 | 33.29 | 32.21 | 33.13 | 5,990,804 | +1.04(+3.23%) |
Dec 20, 2007 | 31.65 | 32.10 | 31.18 | 32.10 | 2,191,077 | +0.70(+2.22%) |
Dec 19, 2007 | 31.35 | 31.55 | 31.14 | 31.40 | 3,066,412 | +0.21(+0.69%) |
Dec 18, 2007 | 31.96 | 31.97 | 31.06 | 31.19 | 4,295,559 | -0.47(-1.48%) |
Dec 17, 2007 | 31.75 | 32.01 | 31.42 | 31.65 | 1,574,609 | -0.45(-1.41%) |
Dec 14, 2007 | 32.03 | 32.44 | 31.93 | 32.11 | 2,103,569 | -0.02(-0.07%) |
Dec 13, 2007 | 32.40 | 32.40 | 31.81 | 32.13 | 2,018,827 | -0.30(-0.92%) |
Dec 12, 2007 | 32.27 | 32.88 | 32.04 | 32.43 | 3,262,816 | +0.45(+1.41%) |
Dec 11, 2007 | 32.73 | 33.12 | 31.88 | 31.98 | 3,409,677 | -0.75(-2.30%) |
Dec 10, 2007 | 33.44 | 33.49 | 32.47 | 32.73 | 3,243,571 | -0.50(-1.50%) |
Dec 07, 2007 | 33.30 | 33.51 | 32.77 | 33.23 | 3,011,788 | +0.26(+0.79%) |
Dec 06, 2007 | 32.44 | 33.02 | 32.36 | 32.96 | 2,425,104 | +0.36(+1.11%) |
Dec 05, 2007 | 31.92 | 32.60 | 31.92 | 32.60 | 3,868,422 | +0.73(+2.29%) |
Dec 04, 2007 | 32.26 | 32.26 | 31.13 | 31.88 | 5,897,298 | -0.50(-1.54%) |
Dec 03, 2007 | 32.82 | 32.82 | 32.11 | 32.37 | 3,219,961 | -0.13(-0.40%) |
Nov 30, 2007 | 32.59 | 32.76 | 31.84 | 32.50 | 5,096,036 | +0.12(+0.38%) |
Nov 29, 2007 | 31.81 | 32.78 | 31.65 | 32.38 | 5,082,940 | +0.34(+1.08%) |
Nov 28, 2007 | 30.51 | 32.18 | 30.51 | 32.04 | 4,380,791 | +1.44(+4.71%) |
Nov 27, 2007 | 30.86 | 31.17 | 30.26 | 30.59 | 4,725,663 | +0.09(+0.30%) |
Nov 26, 2007 | 29.80 | 31.21 | 29.80 | 30.50 | 3,964,306 | +0.49(+1.64%) |
Nov 23, 2007 | 30.49 | 30.49 | 29.74 | 30.01 | 1,101,407 | -0.04(-0.13%) |
Nov 21, 2007 | 29.99 | 30.36 | 29.77 | 30.05 | 2,912,846 | -0.28(-0.91%) |
Nov 20, 2007 | 30.30 | 30.99 | 30.05 | 30.33 | 3,968,221 | +0.02(+0.08%) |
Nov 19, 2007 | 30.34 | 30.53 | 29.91 | 30.30 | 3,836,607 | -0.08(-0.25%) |
Nov 16, 2007 | 30.78 | 31.04 | 29.96 | 30.38 | 3,509,335 | -0.41(-1.34%) |
Nov 15, 2007 | 31.21 | 31.25 | 30.59 | 30.79 | 3,626,792 | -0.34(-1.11%) |
Nov 14, 2007 | 31.44 | 31.79 | 31.14 | 31.14 | 2,589,464 | -0.26(-0.83%) |
Nov 13, 2007 | 31.15 | 31.46 | 30.76 | 31.40 | 4,125,323 | +0.33(+1.06%) |
Nov 12, 2007 | 32.21 | 32.52 | 30.91 | 31.07 | 6,499,315 | -0.94(-2.92%) |
Nov 09, 2007 | 33.31 | 33.31 | 31.91 | 32.01 | 6,017,857 | -1.61(-4.79%) |
Nov 08, 2007 | 34.31 | 34.44 | 33.28 | 33.62 | 3,893,305 | -0.28(-0.84%) |
Nov 07, 2007 | 35.08 | 35.08 | 33.78 | 33.90 | 3,522,222 | -1.13(-3.22%) |
Nov 06, 2007 | 34.78 | 35.29 | 34.70 | 35.03 | 4,609,204 | +0.21(+0.62%) |
Nov 05, 2007 | 31.35 | 35.33 | 31.35 | 34.81 | 3,083,366 | -0.02(-0.04%) |
Nov 02, 2007 | 35.46 | 35.70 | 34.54 | 34.83 | 5,377,764 | +0.71(+2.07%) |
Nov 01, 2007 | 35.00 | 35.01 | 33.96 | 34.12 | 3,586,501 | -0.89(-2.54%) |
Oct 31, 2007 | 35.04 | 35.36 | 34.44 | 35.01 | 5,243,144 | +0.00(+0.00%) |
Oct 30, 2007 | 34.87 | 35.43 | 34.67 | 35.01 | 2,710,253 | +0.17(+0.48%) |
Oct 29, 2007 | 34.43 | 35.02 | 34.26 | 34.84 | 1,990,501 | +0.49(+1.43%) |
Oct 26, 2007 | 34.44 | 34.58 | 33.85 | 34.35 | 2,861,663 | +0.06(+0.18%) |
Oct 25, 2007 | 34.51 | 34.66 | 33.95 | 34.29 | 3,213,519 | -0.10(-0.29%) |
Oct 24, 2007 | 34.54 | 34.74 | 33.59 | 34.39 | 3,526,772 | +0.01(+0.02%) |
Oct 23, 2007 | 35.00 | 35.06 | 34.10 | 34.38 | 2,739,857 | -0.21(-0.62%) |
Oct 22, 2007 | 35.30 | 35.41 | 34.13 | 34.60 | 3,967,830 | -0.67(-1.91%) |
Oct 19, 2007 | 36.04 | 36.18 | 34.91 | 35.27 | 4,764,657 | -0.69(-1.92%) |
Oct 18, 2007 | 35.43 | 36.09 | 35.28 | 35.96 | 3,118,577 | +0.41(+1.14%) |
Oct 17, 2007 | 35.04 | 35.76 | 34.64 | 35.56 | 5,733,890 | +0.75(+2.16%) |
Oct 16, 2007 | 34.48 | 34.97 | 34.12 | 34.80 | 3,501,472 | +0.34(+0.98%) |
Oct 15, 2007 | 34.81 | 34.83 | 34.05 | 34.47 | 2,093,006 | -0.35(-0.99%) |
Oct 12, 2007 | 34.37 | 34.97 | 33.59 | 34.81 | 3,215,083 | +0.61(+1.77%) |
Oct 11, 2007 | 33.67 | 35.52 | 33.67 | 34.21 | 6,590,315 | +0.74(+2.20%) |
Oct 10, 2007 | 33.31 | 33.80 | 33.09 | 33.47 | 1,839,091 | -0.43(-1.27%) |
Oct 09, 2007 | 33.51 | 33.91 | 33.46 | 33.90 | 1,793,316 | +0.31(+0.94%) |
Oct 08, 2007 | 33.53 | 33.79 | 33.47 | 33.59 | 1,324,609 | +0.07(+0.21%) |
Oct 05, 2007 | 33.30 | 33.97 | 33.22 | 33.52 | 2,419,300 | +0.46(+1.39%) |
Oct 04, 2007 | 32.87 | 33.16 | 32.67 | 33.06 | 1,699,027 | +0.35(+1.05%) |
Oct 03, 2007 | 32.40 | 33.02 | 32.36 | 32.71 | 1,546,182 | +0.09(+0.28%) |
Oct 02, 2007 | 32.86 | 32.93 | 32.17 | 32.62 | 1,846,655 | -0.30(-0.91%) |