Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.20 | 33.44 | 32.87 | 33.16 | 1,832,284 | -0.09(-0.27%) |
Dec 28, 2007 | 33.12 | 33.40 | 33.03 | 33.25 | 1,700,179 | +0.09(+0.27%) |
Dec 27, 2007 | 33.40 | 33.70 | 33.11 | 33.16 | 2,113,381 | -0.69(-2.03%) |
Dec 26, 2007 | 33.95 | 34.24 | 33.56 | 33.84 | 1,896,401 | -0.29(-0.85%) |
Dec 24, 2007 | 33.67 | 34.24 | 33.67 | 34.13 | 1,342,567 | +0.35(+1.04%) |
Dec 21, 2007 | 33.57 | 33.88 | 33.13 | 33.78 | 5,543,453 | +0.98(+3.00%) |
Dec 20, 2007 | 33.39 | 33.61 | 32.46 | 32.80 | 7,245,380 | -0.18(-0.54%) |
Dec 19, 2007 | 33.54 | 33.56 | 32.79 | 32.98 | 4,640,524 | -0.19(-0.56%) |
Dec 18, 2007 | 33.20 | 33.46 | 32.60 | 33.16 | 4,417,339 | +0.34(+1.02%) |
Dec 17, 2007 | 33.69 | 33.82 | 32.76 | 32.83 | 6,107,100 | -0.72(-2.15%) |
Dec 14, 2007 | 33.19 | 33.98 | 33.16 | 33.55 | 7,390,260 | +0.17(+0.51%) |
Dec 13, 2007 | 33.02 | 33.45 | 33.02 | 33.38 | 4,151,685 | +0.13(+0.38%) |
Dec 12, 2007 | 33.87 | 33.96 | 32.94 | 33.25 | 5,229,848 | +0.37(+1.11%) |
Dec 11, 2007 | 34.28 | 34.43 | 32.77 | 32.89 | 6,633,342 | -1.05(-3.10%) |
Dec 10, 2007 | 34.00 | 34.12 | 33.77 | 33.94 | 6,552,945 | +0.40(+1.20%) |
Dec 07, 2007 | 33.49 | 33.86 | 33.45 | 33.54 | 3,796,740 | -0.19(-0.57%) |
Dec 06, 2007 | 33.04 | 33.86 | 33.04 | 33.73 | 4,805,195 | +0.87(+2.65%) |
Dec 05, 2007 | 32.98 | 33.01 | 32.66 | 32.86 | 3,987,917 | -0.15(-0.45%) |
Dec 04, 2007 | 32.94 | 33.16 | 32.79 | 33.01 | 2,584,900 | -0.49(-1.47%) |
Dec 03, 2007 | 33.39 | 33.65 | 33.31 | 33.50 | 3,508,771 | -0.13(-0.38%) |
Nov 30, 2007 | 33.65 | 34.12 | 33.37 | 33.63 | 5,922,654 | +0.38(+1.14%) |
Nov 29, 2007 | 33.16 | 33.47 | 32.73 | 33.25 | 5,472,214 | -0.14(-0.42%) |
Nov 28, 2007 | 32.85 | 33.54 | 32.77 | 33.39 | 5,566,047 | +0.80(+2.47%) |
Nov 27, 2007 | 31.70 | 32.71 | 31.52 | 32.58 | 6,906,162 | +1.11(+3.53%) |
Nov 26, 2007 | 31.93 | 32.27 | 31.47 | 31.47 | 4,440,057 | -0.37(-1.17%) |
Nov 23, 2007 | 32.19 | 32.19 | 31.64 | 31.84 | 3,105,409 | +0.29(+0.92%) |
Nov 21, 2007 | 31.90 | 32.07 | 31.35 | 31.55 | 5,280,904 | -0.87(-2.69%) |
Nov 20, 2007 | 32.72 | 32.82 | 32.05 | 32.43 | 4,703,919 | -0.29(-0.89%) |
Nov 19, 2007 | 32.60 | 33.00 | 32.29 | 32.72 | 6,586,250 | -0.75(-2.25%) |
Nov 16, 2007 | 33.32 | 33.53 | 32.98 | 33.47 | 5,018,308 | +0.16(+0.47%) |
Nov 15, 2007 | 32.90 | 33.57 | 32.81 | 33.31 | 5,555,979 | -0.15(-0.45%) |
Nov 14, 2007 | 34.05 | 34.30 | 33.36 | 33.46 | 6,171,879 | -0.31(-0.90%) |
Nov 13, 2007 | 33.31 | 33.80 | 33.19 | 33.77 | 5,209,720 | +0.80(+2.44%) |
Nov 12, 2007 | 32.42 | 33.63 | 32.42 | 32.96 | 6,571,080 | +0.25(+0.77%) |
Nov 09, 2007 | 33.01 | 33.16 | 32.69 | 32.71 | 6,519,455 | -0.67(-2.01%) |
Nov 08, 2007 | 33.54 | 33.77 | 32.96 | 33.38 | 8,195,381 | +0.12(+0.36%) |
Nov 07, 2007 | 33.80 | 34.23 | 33.26 | 33.26 | 6,083,351 | -0.69(-2.02%) |
Nov 06, 2007 | 34.18 | 34.42 | 33.75 | 33.95 | 4,684,716 | -0.08(-0.24%) |
Nov 05, 2007 | 34.27 | 34.45 | 33.75 | 34.03 | 4,930,938 | -0.33(-0.95%) |
Nov 02, 2007 | 35.08 | 35.15 | 34.07 | 34.36 | 7,374,964 | -0.52(-1.50%) |
Nov 01, 2007 | 35.50 | 35.68 | 34.81 | 34.88 | 4,000,665 | -0.88(-2.46%) |
Oct 31, 2007 | 35.82 | 35.96 | 35.43 | 35.76 | 4,700,026 | +0.20(+0.57%) |
Oct 30, 2007 | 35.88 | 35.96 | 35.53 | 35.56 | 3,185,637 | -0.16(-0.46%) |
Oct 29, 2007 | 35.73 | 35.90 | 35.56 | 35.72 | 1,877,219 | +0.19(+0.55%) |
Oct 26, 2007 | 35.63 | 35.65 | 35.15 | 35.53 | 2,447,228 | +0.18(+0.51%) |
Oct 25, 2007 | 35.48 | 35.84 | 35.15 | 35.35 | 5,311,901 | -0.35(-0.98%) |
Oct 24, 2007 | 36.06 | 36.08 | 35.30 | 35.70 | 5,038,436 | -0.54(-1.48%) |
Oct 23, 2007 | 36.88 | 36.88 | 35.98 | 36.23 | 5,035,886 | +0.07(+0.21%) |
Oct 22, 2007 | 35.40 | 36.19 | 35.25 | 36.16 | 8,022,128 | +0.95(+2.69%) |
Oct 19, 2007 | 35.56 | 35.72 | 35.13 | 35.21 | 5,302,239 | -0.74(-2.05%) |
Oct 18, 2007 | 36.11 | 36.25 | 35.82 | 35.95 | 3,877,619 | -0.37(-1.01%) |
Oct 17, 2007 | 36.30 | 36.68 | 35.81 | 36.32 | 4,273,593 | +0.21(+0.58%) |
Oct 16, 2007 | 36.52 | 36.52 | 35.97 | 36.11 | 5,168,861 | -0.65(-1.76%) |
Oct 15, 2007 | 37.49 | 37.61 | 36.60 | 36.76 | 5,246,553 | -0.68(-1.81%) |
Oct 12, 2007 | 37.49 | 37.84 | 37.28 | 37.43 | 2,220,110 | -0.01(-0.04%) |
Oct 11, 2007 | 38.13 | 38.28 | 37.29 | 37.45 | 4,530,016 | -0.59(-1.55%) |
Oct 10, 2007 | 38.54 | 38.83 | 38.03 | 38.04 | 4,239,021 | -0.22(-0.56%) |
Oct 09, 2007 | 37.69 | 38.26 | 37.56 | 38.25 | 4,117,135 | +0.43(+1.14%) |
Oct 08, 2007 | 37.58 | 37.93 | 37.52 | 37.82 | 1,742,902 | -0.04(-0.10%) |
Oct 05, 2007 | 37.40 | 38.02 | 37.31 | 37.86 | 3,214,755 | +0.60(+1.60%) |
Oct 04, 2007 | 37.41 | 37.78 | 37.19 | 37.26 | 2,515,796 | +0.03(+0.08%) |
Oct 03, 2007 | 37.61 | 37.71 | 37.09 | 37.23 | 4,200,061 | -0.04(-0.10%) |
Oct 02, 2007 | 36.97 | 37.38 | 36.95 | 37.27 | 2,906,580 | +0.42(+1.15%) |