Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.33 | 32.74 | 32.13 | 32.17 | 629,496 | -0.27(-0.82%) |
Dec 28, 2007 | 32.65 | 33.02 | 32.08 | 32.44 | 609,905 | -0.51(-1.56%) |
Dec 27, 2007 | 33.28 | 33.92 | 32.62 | 32.95 | 758,240 | -0.24(-0.72%) |
Dec 26, 2007 | 32.30 | 33.37 | 32.30 | 33.19 | 534,164 | +0.41(+1.24%) |
Dec 24, 2007 | 33.16 | 33.23 | 32.46 | 32.79 | 269,497 | +0.11(+0.33%) |
Dec 21, 2007 | 32.15 | 33.19 | 32.15 | 32.68 | 2,173,217 | +0.93(+2.93%) |
Dec 20, 2007 | 31.47 | 31.84 | 30.78 | 31.75 | 994,406 | +0.36(+1.14%) |
Dec 19, 2007 | 31.38 | 32.34 | 31.26 | 31.39 | 1,050,116 | +0.02(+0.05%) |
Dec 18, 2007 | 31.45 | 32.42 | 31.01 | 31.38 | 1,504,754 | +0.15(+0.48%) |
Dec 17, 2007 | 30.99 | 31.79 | 30.76 | 31.23 | 1,686,788 | -1.04(-3.24%) |
Dec 14, 2007 | 33.17 | 33.29 | 32.16 | 32.27 | 1,260,795 | -0.90(-2.70%) |
Dec 13, 2007 | 32.56 | 33.51 | 32.41 | 33.17 | 2,122,552 | +0.51(+1.55%) |
Dec 12, 2007 | 33.18 | 34.55 | 31.95 | 32.66 | 2,228,079 | -1.13(-3.34%) |
Dec 11, 2007 | 35.54 | 35.94 | 33.55 | 33.79 | 1,462,444 | -1.73(-4.88%) |
Dec 10, 2007 | 36.28 | 36.87 | 35.22 | 35.52 | 1,723,264 | -0.75(-2.08%) |
Dec 07, 2007 | 35.10 | 36.45 | 34.58 | 36.28 | 1,820,964 | +1.19(+3.38%) |
Dec 06, 2007 | 32.84 | 35.23 | 32.70 | 35.09 | 2,055,862 | +2.17(+6.60%) |
Dec 05, 2007 | 33.27 | 33.49 | 32.63 | 32.92 | 2,167,880 | +0.18(+0.56%) |
Dec 04, 2007 | 32.84 | 33.21 | 32.36 | 32.74 | 1,487,991 | -0.08(-0.25%) |
Dec 03, 2007 | 33.55 | 34.45 | 32.65 | 32.82 | 3,251,664 | -0.20(-0.60%) |
Nov 30, 2007 | 32.62 | 33.09 | 32.31 | 33.02 | 3,709,415 | +0.89(+2.76%) |
Nov 29, 2007 | 31.98 | 32.46 | 31.32 | 32.13 | 1,324,276 | -0.05(-0.15%) |
Nov 28, 2007 | 29.68 | 32.34 | 29.51 | 32.18 | 2,419,566 | +2.67(+9.05%) |
Nov 27, 2007 | 29.61 | 29.69 | 28.48 | 29.51 | 2,701,849 | -0.02(-0.06%) |
Nov 26, 2007 | 29.31 | 30.52 | 29.02 | 29.53 | 1,761,736 | +0.27(+0.91%) |
Nov 23, 2007 | 29.20 | 29.63 | 28.71 | 29.26 | 396,990 | +0.23(+0.80%) |
Nov 21, 2007 | 28.77 | 29.48 | 28.24 | 29.03 | 1,913,336 | +0.01(+0.03%) |
Nov 20, 2007 | 28.37 | 29.42 | 28.00 | 29.02 | 4,041,573 | +0.70(+2.49%) |
Nov 19, 2007 | 30.09 | 30.09 | 28.00 | 28.32 | 2,599,869 | -1.94(-6.41%) |
Nov 16, 2007 | 30.08 | 30.74 | 29.60 | 30.26 | 2,073,589 | +0.19(+0.63%) |
Nov 15, 2007 | 30.13 | 30.62 | 29.65 | 30.07 | 1,604,242 | -0.25(-0.82%) |
Nov 14, 2007 | 29.72 | 31.44 | 29.65 | 30.32 | 2,533,288 | +0.77(+2.61%) |
Nov 13, 2007 | 29.14 | 29.63 | 28.53 | 29.55 | 3,060,337 | +0.55(+1.89%) |
Nov 12, 2007 | 31.97 | 32.07 | 28.68 | 29.00 | 2,618,167 | -3.06(-9.54%) |
Nov 09, 2007 | 31.98 | 32.53 | 31.60 | 32.06 | 1,560,497 | -0.36(-1.10%) |
Nov 08, 2007 | 32.17 | 32.72 | 31.63 | 32.41 | 2,810,052 | +0.39(+1.22%) |
Nov 07, 2007 | 32.22 | 32.87 | 31.71 | 32.03 | 1,311,830 | -0.98(-2.96%) |
Nov 06, 2007 | 32.05 | 33.17 | 32.05 | 33.00 | 1,635,898 | +0.96(+3.00%) |
Nov 05, 2007 | 31.37 | 33.73 | 31.37 | 32.04 | 2,454,949 | -0.11(-0.34%) |
Nov 02, 2007 | 33.27 | 33.27 | 31.14 | 32.15 | 3,918,534 | -1.04(-3.12%) |
Nov 01, 2007 | 34.81 | 34.83 | 30.63 | 33.19 | 6,140,211 | -2.37(-6.67%) |
Oct 31, 2007 | 34.25 | 36.07 | 33.14 | 35.56 | 2,657,257 | +1.46(+4.28%) |
Oct 30, 2007 | 35.04 | 35.04 | 33.93 | 34.10 | 1,347,139 | -0.97(-2.77%) |
Oct 29, 2007 | 33.58 | 35.13 | 33.55 | 35.07 | 1,513,316 | +1.57(+4.68%) |
Oct 26, 2007 | 33.93 | 34.65 | 33.39 | 33.50 | 1,179,636 | -0.30(-0.88%) |
Oct 25, 2007 | 33.92 | 34.14 | 33.30 | 33.80 | 1,448,557 | +0.22(+0.64%) |
Oct 24, 2007 | 33.18 | 34.19 | 32.36 | 33.58 | 1,496,071 | +0.22(+0.67%) |
Oct 23, 2007 | 33.17 | 33.51 | 32.77 | 33.36 | 830,400 | +0.63(+1.93%) |
Oct 22, 2007 | 32.80 | 33.94 | 32.17 | 32.73 | 1,547,443 | -0.65(-1.94%) |
Oct 19, 2007 | 34.10 | 34.20 | 32.94 | 33.38 | 1,781,513 | -0.85(-2.47%) |
Oct 18, 2007 | 35.31 | 35.34 | 33.70 | 34.22 | 1,476,655 | -0.88(-2.50%) |
Oct 17, 2007 | 35.71 | 35.86 | 34.51 | 35.10 | 1,096,065 | +0.13(+0.38%) |
Oct 16, 2007 | 35.98 | 36.07 | 34.66 | 34.97 | 2,267,260 | -1.21(-3.35%) |
Oct 15, 2007 | 36.54 | 37.20 | 35.61 | 36.18 | 1,454,949 | -0.32(-0.86%) |
Oct 12, 2007 | 35.96 | 36.86 | 35.24 | 36.49 | 1,241,674 | +0.63(+1.76%) |
Oct 11, 2007 | 36.05 | 37.51 | 35.30 | 35.86 | 2,751,560 | +0.21(+0.58%) |
Oct 10, 2007 | 34.91 | 35.81 | 34.83 | 35.66 | 2,474,800 | +1.33(+3.86%) |
Oct 09, 2007 | 34.51 | 34.65 | 33.87 | 34.33 | 2,065,388 | +0.07(+0.19%) |
Oct 08, 2007 | 33.92 | 36.07 | 33.75 | 34.26 | 2,104,822 | +0.33(+0.98%) |
Oct 05, 2007 | 33.17 | 34.14 | 33.17 | 33.93 | 1,823,962 | +0.91(+2.76%) |
Oct 04, 2007 | 33.17 | 33.19 | 32.75 | 33.02 | 1,521,757 | -0.05(-0.15%) |
Oct 03, 2007 | 32.82 | 33.24 | 32.75 | 33.07 | 1,611,116 | +0.20(+0.61%) |
Oct 02, 2007 | 33.32 | 33.52 | 32.59 | 32.87 | 1,483,288 | +0.42(+1.30%) |