Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.15 | 35.37 | 34.80 | 35.23 | 2,357,050 | -0.10(-0.28%) |
Dec 28, 2007 | 35.42 | 35.42 | 35.23 | 35.33 | 325,300 | -0.09(-0.25%) |
Dec 27, 2007 | 35.47 | 35.47 | 35.18 | 35.42 | 260,600 | -0.19(-0.53%) |
Dec 26, 2007 | 35.58 | 35.61 | 35.19 | 35.61 | 306,800 | +0.02(+0.06%) |
Dec 24, 2007 | 34.40 | 35.70 | 34.33 | 35.59 | 248,000 | +0.97(+2.80%) |
Dec 21, 2007 | 33.51 | 35.03 | 33.40 | 34.62 | 466,700 | +1.13(+3.37%) |
Dec 20, 2007 | 33.79 | 33.79 | 33.23 | 33.49 | 151,094 | -0.06(-0.18%) |
Dec 19, 2007 | 33.89 | 33.89 | 31.60 | 33.55 | 419,700 | -0.16(-0.47%) |
Dec 18, 2007 | 33.95 | 34.27 | 33.57 | 33.71 | 341,900 | -0.01(-0.03%) |
Dec 17, 2007 | 34.00 | 34.00 | 33.59 | 33.72 | 952,700 | -0.27(-0.79%) |
Dec 14, 2007 | 33.78 | 34.20 | 33.58 | 33.99 | 1,132,425 | -0.23(-0.67%) |
Dec 13, 2007 | 34.30 | 34.50 | 33.76 | 34.22 | 250,300 | -0.31(-0.90%) |
Dec 12, 2007 | 34.34 | 34.57 | 34.15 | 34.53 | 390,700 | +0.00(+0.00%) |
Dec 11, 2007 | 33.83 | 34.77 | 33.83 | 34.53 | 436,601 | +0.42(+1.23%) |
Dec 10, 2007 | 33.90 | 34.39 | 33.78 | 34.11 | 302,200 | +0.19(+0.56%) |
Dec 07, 2007 | 33.77 | 34.05 | 33.64 | 33.92 | 146,300 | +0.01(+0.03%) |
Dec 06, 2007 | 34.17 | 34.48 | 33.71 | 33.91 | 359,400 | -0.53(-1.54%) |
Dec 05, 2007 | 34.77 | 34.77 | 34.12 | 34.44 | 201,362 | +0.08(+0.23%) |
Dec 04, 2007 | 34.53 | 34.56 | 33.90 | 34.36 | 338,790 | -0.03(-0.09%) |
Dec 03, 2007 | 34.55 | 34.86 | 34.02 | 34.39 | 255,885 | -0.12(-0.35%) |
Nov 30, 2007 | 33.50 | 34.51 | 33.29 | 34.51 | 775,900 | +1.11(+3.32%) |
Nov 29, 2007 | 33.45 | 33.60 | 32.98 | 33.40 | 974,100 | +0.05(+0.15%) |
Nov 28, 2007 | 33.12 | 33.51 | 32.69 | 33.35 | 679,700 | +0.23(+0.69%) |
Nov 27, 2007 | 33.34 | 33.62 | 32.98 | 33.12 | 244,044 | -0.36(-1.08%) |
Nov 26, 2007 | 33.36 | 33.53 | 32.93 | 33.48 | 191,500 | +0.04(+0.12%) |
Nov 23, 2007 | 33.07 | 33.50 | 32.98 | 33.44 | 67,500 | +0.36(+1.09%) |
Nov 21, 2007 | 33.20 | 33.20 | 32.77 | 33.08 | 279,115 | +0.08(+0.24%) |
Nov 20, 2007 | 32.89 | 33.00 | 32.67 | 33.00 | 314,100 | +0.21(+0.64%) |
Nov 19, 2007 | 32.60 | 33.03 | 32.45 | 32.79 | 1,658,100 | -0.21(-0.64%) |
Nov 16, 2007 | 32.52 | 33.00 | 32.26 | 33.00 | 262,101 | +0.36(+1.10%) |
Nov 15, 2007 | 32.90 | 32.99 | 32.44 | 32.64 | 175,500 | -0.18(-0.55%) |
Nov 14, 2007 | 32.47 | 32.95 | 32.20 | 32.82 | 454,175 | +0.31(+0.95%) |
Nov 13, 2007 | 32.65 | 33.09 | 32.26 | 32.51 | 506,600 | -0.24(-0.73%) |
Nov 12, 2007 | 33.74 | 33.74 | 32.70 | 32.75 | 680,500 | -0.01(-0.03%) |
Nov 09, 2007 | 32.50 | 33.10 | 32.19 | 32.76 | 946,900 | +0.06(+0.18%) |
Nov 08, 2007 | 31.55 | 34.10 | 31.55 | 32.70 | 7,031,316 | +1.00(+3.15%) |
Nov 07, 2007 | 31.75 | 32.18 | 31.60 | 31.70 | 1,239,756 | -0.30(-0.94%) |
Nov 06, 2007 | 33.00 | 33.00 | 31.88 | 32.00 | 1,500,100 | -1.25(-3.76%) |
Nov 05, 2007 | 33.76 | 34.06 | 33.24 | 33.25 | 310,101 | -0.71(-2.09%) |
Nov 02, 2007 | 34.95 | 34.95 | 33.90 | 33.96 | 306,100 | -0.75(-2.16%) |
Nov 01, 2007 | 35.42 | 35.59 | 34.06 | 34.71 | 383,300 | -0.88(-2.47%) |
Oct 31, 2007 | 35.30 | 35.59 | 34.89 | 35.59 | 348,000 | -0.20(-0.56%) |
Oct 30, 2007 | 34.78 | 35.79 | 34.51 | 35.79 | 336,000 | +0.77(+2.20%) |
Oct 29, 2007 | 35.00 | 35.03 | 34.70 | 35.02 | 108,000 | +0.02(+0.06%) |
Oct 26, 2007 | 34.84 | 35.04 | 34.50 | 35.00 | 184,900 | +0.12(+0.34%) |
Oct 25, 2007 | 35.00 | 35.01 | 34.50 | 34.88 | 115,400 | -0.11(-0.31%) |
Oct 24, 2007 | 35.03 | 35.03 | 34.54 | 34.99 | 162,500 | -0.26(-0.74%) |
Oct 23, 2007 | 35.65 | 35.65 | 34.88 | 35.25 | 317,600 | -0.35(-0.98%) |
Oct 22, 2007 | 35.55 | 35.73 | 34.91 | 35.60 | 132,500 | -0.03(-0.08%) |
Oct 19, 2007 | 35.50 | 35.83 | 35.11 | 35.63 | 135,600 | -0.15(-0.42%) |
Oct 18, 2007 | 35.79 | 35.83 | 35.14 | 35.78 | 240,400 | -0.01(-0.03%) |
Oct 17, 2007 | 36.05 | 36.07 | 35.51 | 35.79 | 275,000 | -0.15(-0.42%) |
Oct 16, 2007 | 36.16 | 36.25 | 35.44 | 35.94 | 174,500 | +0.07(+0.20%) |
Oct 15, 2007 | 35.98 | 36.15 | 35.29 | 35.87 | 191,500 | -0.11(-0.31%) |
Oct 12, 2007 | 36.30 | 36.67 | 35.81 | 35.98 | 226,500 | +0.10(+0.28%) |
Oct 11, 2007 | 36.98 | 36.99 | 35.70 | 35.88 | 197,100 | -0.52(-1.43%) |
Oct 10, 2007 | 35.76 | 36.71 | 35.76 | 36.40 | 692,200 | +0.64(+1.79%) |
Oct 09, 2007 | 35.35 | 35.84 | 34.86 | 35.76 | 373,300 | +0.88(+2.52%) |
Oct 08, 2007 | 34.24 | 35.00 | 34.24 | 34.88 | 232,600 | +0.88(+2.59%) |
Oct 05, 2007 | 33.45 | 34.02 | 33.36 | 34.00 | 314,200 | +0.76(+2.29%) |
Oct 04, 2007 | 33.25 | 33.27 | 32.91 | 33.24 | 250,500 | -0.01(-0.03%) |
Oct 03, 2007 | 33.71 | 34.12 | 33.11 | 33.25 | 286,300 | -0.64(-1.89%) |
Oct 02, 2007 | 34.48 | 34.48 | 33.67 | 33.89 | 430,900 | -0.01(-0.03%) |