Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.41 | 32.95 | 32.09 | 32.58 | 1,168,446 | +0.07(+0.21%) |
Dec 28, 2007 | 32.92 | 32.98 | 32.31 | 32.52 | 833,915 | -0.06(-0.18%) |
Dec 27, 2007 | 33.32 | 33.32 | 32.57 | 32.58 | 829,563 | -0.79(-2.35%) |
Dec 26, 2007 | 33.40 | 33.45 | 33.13 | 33.36 | 898,539 | -0.20(-0.60%) |
Dec 24, 2007 | 33.36 | 33.70 | 33.31 | 33.56 | 754,432 | +0.49(+1.47%) |
Dec 21, 2007 | 32.93 | 33.14 | 32.32 | 33.08 | 2,825,023 | +0.22(+0.66%) |
Dec 20, 2007 | 33.43 | 33.43 | 32.35 | 32.86 | 2,302,472 | -0.18(-0.54%) |
Dec 19, 2007 | 33.13 | 33.62 | 32.79 | 33.04 | 1,674,663 | -0.32(-0.96%) |
Dec 18, 2007 | 33.43 | 33.43 | 32.41 | 33.36 | 1,865,293 | +0.26(+0.79%) |
Dec 17, 2007 | 33.16 | 33.67 | 32.85 | 33.10 | 2,579,347 | -0.31(-0.92%) |
Dec 14, 2007 | 33.81 | 34.22 | 33.30 | 33.41 | 1,918,793 | -0.73(-2.15%) |
Dec 13, 2007 | 33.96 | 34.17 | 33.30 | 34.14 | 2,236,187 | -0.16(-0.48%) |
Dec 12, 2007 | 35.94 | 36.77 | 33.58 | 34.31 | 2,517,449 | -0.60(-1.71%) |
Dec 11, 2007 | 36.82 | 36.87 | 34.68 | 34.90 | 2,055,366 | -1.85(-5.03%) |
Dec 10, 2007 | 36.09 | 36.96 | 35.90 | 36.75 | 1,562,179 | +1.02(+2.85%) |
Dec 07, 2007 | 36.50 | 36.52 | 35.73 | 35.73 | 761,422 | -0.58(-1.61%) |
Dec 06, 2007 | 35.77 | 36.34 | 35.34 | 36.32 | 3,705,664 | +0.76(+2.12%) |
Dec 05, 2007 | 35.60 | 35.73 | 35.10 | 35.56 | 1,692,355 | +0.49(+1.39%) |
Dec 04, 2007 | 35.59 | 35.59 | 34.90 | 35.08 | 3,599,140 | -0.58(-1.62%) |
Dec 03, 2007 | 36.21 | 36.21 | 35.50 | 35.65 | 2,172,826 | -0.41(-1.14%) |
Nov 30, 2007 | 35.41 | 36.77 | 35.41 | 36.06 | 3,909,290 | +1.35(+3.90%) |
Nov 29, 2007 | 35.42 | 35.42 | 34.38 | 34.71 | 4,270,950 | -0.64(-1.82%) |
Nov 28, 2007 | 33.83 | 35.38 | 33.83 | 35.35 | 7,008,322 | +2.02(+6.06%) |
Nov 27, 2007 | 33.05 | 33.64 | 32.74 | 33.33 | 3,112,864 | +0.76(+2.32%) |
Nov 26, 2007 | 34.42 | 34.42 | 32.58 | 32.58 | 977,924 | -1.58(-4.62%) |
Nov 23, 2007 | 33.64 | 34.35 | 33.11 | 34.16 | 1,120,128 | +1.11(+3.35%) |
Nov 21, 2007 | 33.58 | 33.84 | 32.83 | 33.05 | 2,295,990 | -0.62(-1.84%) |
Nov 20, 2007 | 33.52 | 34.44 | 32.69 | 33.67 | 2,885,791 | -0.07(-0.22%) |
Nov 19, 2007 | 34.31 | 34.31 | 33.30 | 33.74 | 2,928,239 | -0.73(-2.13%) |
Nov 16, 2007 | 35.07 | 35.07 | 34.22 | 34.48 | 4,365,040 | -0.49(-1.39%) |
Nov 15, 2007 | 36.04 | 36.04 | 34.61 | 34.96 | 2,751,071 | -1.20(-3.31%) |
Nov 14, 2007 | 36.89 | 37.37 | 36.01 | 36.16 | 1,475,105 | -0.53(-1.45%) |
Nov 13, 2007 | 35.67 | 36.80 | 35.49 | 36.69 | 3,588,555 | +1.62(+4.63%) |
Nov 12, 2007 | 34.42 | 35.98 | 34.42 | 35.07 | 480,254 | +0.40(+1.14%) |
Nov 09, 2007 | 34.31 | 35.45 | 33.51 | 34.67 | 1,875,524 | +0.16(+0.48%) |
Nov 08, 2007 | 34.66 | 34.84 | 33.33 | 34.51 | 5,380,975 | +0.58(+1.72%) |
Nov 07, 2007 | 35.91 | 35.91 | 33.92 | 33.92 | 1,364,041 | -2.17(-6.01%) |
Nov 06, 2007 | 35.67 | 36.09 | 35.26 | 36.09 | 1,145,121 | +0.72(+2.03%) |
Nov 05, 2007 | 35.59 | 35.69 | 34.83 | 35.38 | 4,320,545 | -0.47(-1.32%) |
Nov 02, 2007 | 36.19 | 36.19 | 35.14 | 35.85 | 1,662,618 | -0.58(-1.58%) |
Nov 01, 2007 | 37.30 | 37.30 | 36.15 | 36.42 | 1,338,380 | -1.75(-4.59%) |
Oct 31, 2007 | 38.20 | 38.44 | 37.55 | 38.17 | 2,067,714 | +0.22(+0.59%) |
Oct 30, 2007 | 37.99 | 38.11 | 37.70 | 37.95 | 382,776 | -0.09(-0.25%) |
Oct 29, 2007 | 38.35 | 38.41 | 37.90 | 38.04 | 539,548 | -0.13(-0.34%) |
Oct 26, 2007 | 37.85 | 38.24 | 37.20 | 38.17 | 1,047,957 | +0.90(+2.41%) |
Oct 25, 2007 | 37.35 | 37.86 | 36.70 | 37.28 | 3,089,475 | -0.12(-0.32%) |
Oct 24, 2007 | 37.31 | 37.53 | 36.38 | 37.40 | 647,137 | -0.15(-0.40%) |
Oct 23, 2007 | 37.63 | 37.70 | 37.16 | 37.55 | 253,001 | +0.28(+0.76%) |
Oct 22, 2007 | 36.80 | 37.58 | 36.76 | 37.26 | 2,919,338 | +0.19(+0.53%) |
Oct 19, 2007 | 38.04 | 38.05 | 37.05 | 37.07 | 4,631,674 | -0.86(-2.27%) |
Oct 18, 2007 | 37.86 | 38.11 | 37.55 | 37.93 | 1,171,049 | -0.43(-1.13%) |
Oct 17, 2007 | 38.79 | 38.81 | 37.73 | 38.36 | 2,920,540 | -0.01(-0.02%) |
Oct 16, 2007 | 38.94 | 38.94 | 38.29 | 38.37 | 1,754,970 | -0.71(-1.82%) |
Oct 15, 2007 | 39.75 | 39.75 | 38.88 | 39.08 | 997,570 | -0.71(-1.79%) |
Oct 12, 2007 | 40.04 | 40.24 | 39.75 | 39.79 | 3,078,783 | -0.34(-0.86%) |
Oct 11, 2007 | 40.32 | 40.68 | 39.97 | 40.13 | 3,466,906 | -0.09(-0.22%) |
Oct 10, 2007 | 40.49 | 40.49 | 40.04 | 40.22 | 698,994 | -0.37(-0.92%) |
Oct 09, 2007 | 40.56 | 40.61 | 40.17 | 40.60 | 1,176,262 | +0.16(+0.39%) |
Oct 08, 2007 | 40.69 | 40.69 | 40.37 | 40.44 | 348,027 | -0.22(-0.55%) |
Oct 05, 2007 | 40.64 | 40.96 | 40.55 | 40.67 | 424,208 | +0.36(+0.89%) |
Oct 04, 2007 | 40.48 | 40.82 | 40.22 | 40.31 | 605,572 | +0.11(+0.28%) |
Oct 03, 2007 | 40.08 | 40.47 | 40.01 | 40.19 | 618,403 | +0.13(+0.32%) |
Oct 02, 2007 | 39.99 | 40.21 | 39.81 | 40.07 | 1,448,375 | +0.16(+0.41%) |