Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.80 | 32.20 | 31.80 | 31.91 | 399,912 | -0.29(-0.89%) |
Dec 28, 2007 | 32.38 | 32.54 | 32.09 | 32.19 | 661,034 | -0.13(-0.41%) |
Dec 27, 2007 | 32.83 | 32.83 | 32.24 | 32.32 | 618,641 | -0.34(-1.04%) |
Dec 26, 2007 | 33.29 | 33.29 | 32.29 | 32.66 | 591,919 | -0.03(-0.11%) |
Dec 24, 2007 | 32.54 | 32.84 | 32.45 | 32.70 | 271,408 | -0.01(-0.04%) |
Dec 21, 2007 | 32.79 | 32.79 | 32.32 | 32.71 | 695,076 | -0.40(-1.20%) |
Dec 20, 2007 | 33.33 | 33.33 | 32.71 | 33.11 | 789,592 | -0.09(-0.27%) |
Dec 19, 2007 | 32.73 | 33.55 | 32.73 | 33.20 | 1,020,001 | -0.08(-0.25%) |
Dec 18, 2007 | 33.63 | 33.63 | 32.91 | 33.28 | 902,924 | -0.37(-1.10%) |
Dec 17, 2007 | 33.42 | 34.10 | 33.42 | 33.65 | 615,952 | +0.01(+0.04%) |
Dec 14, 2007 | 34.12 | 34.17 | 33.61 | 33.64 | 529,171 | -1.07(-3.07%) |
Dec 13, 2007 | 34.13 | 34.93 | 34.13 | 34.70 | 1,002,612 | -0.47(-1.33%) |
Dec 12, 2007 | 35.92 | 35.97 | 34.71 | 35.17 | 1,123,987 | -0.21(-0.59%) |
Dec 11, 2007 | 37.00 | 37.00 | 35.36 | 35.38 | 649,758 | -1.62(-4.38%) |
Dec 10, 2007 | 36.61 | 37.24 | 36.61 | 37.00 | 716,236 | +0.20(+0.53%) |
Dec 07, 2007 | 37.38 | 37.38 | 36.65 | 36.81 | 304,087 | -0.15(-0.41%) |
Dec 06, 2007 | 37.25 | 37.25 | 36.45 | 36.96 | 316,512 | -0.11(-0.30%) |
Dec 05, 2007 | 37.09 | 37.21 | 36.65 | 37.07 | 696,082 | +0.80(+2.21%) |
Dec 04, 2007 | 36.20 | 36.46 | 36.18 | 36.27 | 524,145 | -0.01(-0.02%) |
Dec 03, 2007 | 36.46 | 36.71 | 36.17 | 36.28 | 969,881 | -0.36(-0.97%) |
Nov 30, 2007 | 36.72 | 36.95 | 36.47 | 36.63 | 784,541 | -0.58(-1.55%) |
Nov 29, 2007 | 37.22 | 37.48 | 37.12 | 37.21 | 608,036 | -0.01(-0.02%) |
Nov 28, 2007 | 36.12 | 37.32 | 35.96 | 37.22 | 1,100,992 | +1.37(+3.83%) |
Nov 27, 2007 | 36.29 | 36.29 | 35.53 | 35.85 | 613,927 | +0.61(+1.74%) |
Nov 26, 2007 | 35.04 | 36.00 | 35.04 | 35.23 | 698,817 | -0.10(-0.30%) |
Nov 23, 2007 | 34.78 | 35.34 | 34.78 | 35.34 | 286,448 | +1.23(+3.61%) |
Nov 21, 2007 | 34.11 | 34.34 | 33.85 | 34.11 | 555,349 | -0.40(-1.17%) |
Nov 20, 2007 | 33.89 | 34.98 | 33.89 | 34.51 | 840,981 | +0.34(+1.00%) |
Nov 19, 2007 | 34.21 | 34.43 | 33.85 | 34.17 | 718,849 | -0.57(-1.64%) |
Nov 16, 2007 | 34.76 | 35.09 | 34.46 | 34.74 | 704,700 | -0.14(-0.40%) |
Nov 15, 2007 | 34.69 | 35.39 | 34.69 | 34.88 | 1,093,521 | -0.24(-0.69%) |
Nov 14, 2007 | 34.81 | 35.48 | 34.81 | 35.12 | 1,205,166 | +0.27(+0.78%) |
Nov 13, 2007 | 33.80 | 34.91 | 33.80 | 34.85 | 1,267,022 | +0.81(+2.37%) |
Nov 12, 2007 | 34.46 | 34.63 | 34.04 | 34.04 | 602,474 | -0.24(-0.69%) |
Nov 09, 2007 | 34.84 | 34.84 | 34.04 | 34.28 | 1,276,534 | -0.66(-1.89%) |
Nov 08, 2007 | 35.14 | 35.44 | 34.49 | 34.94 | 962,950 | +0.22(+0.62%) |
Nov 07, 2007 | 35.32 | 35.32 | 34.71 | 34.73 | 1,919,613 | -1.00(-2.79%) |
Nov 06, 2007 | 35.55 | 35.72 | 35.14 | 35.72 | 509,708 | +0.65(+1.87%) |
Nov 05, 2007 | 34.51 | 35.43 | 34.51 | 35.07 | 692,788 | -0.15(-0.42%) |
Nov 02, 2007 | 35.28 | 35.39 | 34.88 | 35.21 | 502,236 | -0.05(-0.14%) |
Nov 01, 2007 | 35.51 | 35.69 | 35.25 | 35.26 | 526,873 | +0.06(+0.16%) |
Oct 31, 2007 | 36.19 | 36.19 | 34.70 | 35.21 | 762,875 | +0.12(+0.34%) |
Oct 30, 2007 | 35.36 | 35.37 | 35.02 | 35.09 | 400,073 | -0.63(-1.75%) |
Oct 29, 2007 | 35.73 | 35.77 | 35.54 | 35.71 | 389,696 | +0.62(+1.77%) |
Oct 26, 2007 | 34.98 | 35.24 | 34.67 | 35.09 | 1,800,965 | -0.26(-0.75%) |
Oct 25, 2007 | 34.33 | 35.41 | 34.24 | 35.36 | 1,113,214 | +0.36(+1.03%) |
Oct 24, 2007 | 35.16 | 35.17 | 34.43 | 35.00 | 908,957 | -1.13(-3.14%) |
Oct 23, 2007 | 35.87 | 36.13 | 35.73 | 36.13 | 425,719 | +0.15(+0.41%) |
Oct 22, 2007 | 35.54 | 36.01 | 35.44 | 35.99 | 393,862 | +0.88(+2.52%) |
Oct 19, 2007 | 35.62 | 35.96 | 35.10 | 35.10 | 341,433 | -1.35(-3.71%) |
Oct 18, 2007 | 36.45 | 36.57 | 36.20 | 36.45 | 622,567 | +0.45(+1.26%) |
Oct 17, 2007 | 35.58 | 36.06 | 35.51 | 36.00 | 1,091,839 | +0.58(+1.65%) |
Oct 16, 2007 | 35.68 | 35.68 | 35.25 | 35.41 | 328,075 | -0.90(-2.47%) |
Oct 15, 2007 | 36.73 | 36.73 | 36.21 | 36.31 | 279,113 | -0.54(-1.47%) |
Oct 12, 2007 | 36.91 | 37.06 | 36.68 | 36.86 | 221,062 | -0.26(-0.71%) |
Oct 11, 2007 | 37.38 | 37.50 | 37.02 | 37.12 | 445,285 | -0.22(-0.60%) |
Oct 10, 2007 | 37.32 | 37.51 | 37.13 | 37.34 | 355,510 | -1.02(-2.67%) |
Oct 09, 2007 | 38.33 | 38.37 | 38.12 | 38.37 | 159,297 | -0.10(-0.25%) |
Oct 08, 2007 | 38.67 | 38.67 | 38.20 | 38.46 | 146,944 | -0.01(-0.02%) |
Oct 05, 2007 | 38.58 | 38.62 | 38.25 | 38.47 | 207,129 | -0.11(-0.29%) |
Oct 04, 2007 | 38.60 | 38.98 | 38.37 | 38.58 | 215,798 | +0.67(+1.76%) |
Oct 03, 2007 | 38.06 | 38.21 | 37.86 | 37.91 | 222,154 | -0.57(-1.48%) |
Oct 02, 2007 | 38.29 | 38.49 | 38.16 | 38.48 | 227,526 | +0.44(+1.15%) |