Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.74 | 35.19 | 34.55 | 34.56 | 1,980,668 | -0.33(-0.93%) |
Dec 28, 2007 | 34.78 | 35.47 | 34.78 | 34.88 | 1,195,601 | -0.02(-0.06%) |
Dec 27, 2007 | 35.11 | 35.51 | 34.70 | 34.90 | 1,946,905 | -0.60(-1.69%) |
Dec 26, 2007 | 35.18 | 35.62 | 34.51 | 35.50 | 2,391,536 | +0.53(+1.52%) |
Dec 24, 2007 | 34.80 | 35.44 | 34.59 | 34.97 | 918,700 | -0.05(-0.15%) |
Dec 21, 2007 | 34.68 | 35.08 | 34.31 | 35.02 | 3,099,476 | +0.67(+1.96%) |
Dec 20, 2007 | 34.54 | 34.59 | 33.87 | 34.35 | 1,946,602 | +0.10(+0.28%) |
Dec 19, 2007 | 34.22 | 34.49 | 33.97 | 34.25 | 2,210,565 | +0.11(+0.33%) |
Dec 18, 2007 | 33.94 | 34.25 | 33.66 | 34.14 | 2,796,584 | +0.39(+1.16%) |
Dec 17, 2007 | 33.29 | 34.99 | 33.29 | 33.75 | 4,524,892 | +0.49(+1.47%) |
Dec 14, 2007 | 33.88 | 34.17 | 33.26 | 33.26 | 2,284,557 | -0.53(-1.58%) |
Dec 13, 2007 | 33.59 | 33.99 | 33.34 | 33.80 | 2,658,358 | -0.03(-0.09%) |
Dec 12, 2007 | 34.95 | 34.99 | 33.37 | 33.82 | 4,813,511 | -0.29(-0.85%) |
Dec 11, 2007 | 35.77 | 35.80 | 34.03 | 34.11 | 4,297,874 | -1.67(-4.67%) |
Dec 10, 2007 | 36.40 | 36.67 | 35.60 | 35.79 | 2,553,451 | -0.46(-1.27%) |
Dec 07, 2007 | 36.28 | 37.02 | 36.21 | 36.24 | 2,365,884 | -0.04(-0.12%) |
Dec 06, 2007 | 35.65 | 36.43 | 35.18 | 36.29 | 2,293,055 | +0.74(+2.08%) |
Dec 05, 2007 | 35.14 | 35.93 | 35.01 | 35.55 | 2,965,361 | +0.64(+1.84%) |
Dec 04, 2007 | 34.40 | 35.25 | 34.18 | 34.90 | 2,499,999 | +0.23(+0.66%) |
Dec 03, 2007 | 35.75 | 35.75 | 34.56 | 34.68 | 2,272,316 | -0.85(-2.39%) |
Nov 30, 2007 | 35.13 | 35.62 | 34.96 | 35.53 | 2,446,406 | +0.75(+2.15%) |
Nov 29, 2007 | 35.41 | 35.42 | 34.43 | 34.78 | 2,001,754 | -0.75(-2.10%) |
Nov 28, 2007 | 34.58 | 35.53 | 34.39 | 35.53 | 2,675,921 | +1.14(+3.31%) |
Nov 27, 2007 | 34.78 | 34.91 | 33.80 | 34.39 | 2,415,437 | +0.02(+0.06%) |
Nov 26, 2007 | 35.59 | 35.59 | 34.36 | 34.36 | 2,623,159 | -0.06(-0.17%) |
Nov 23, 2007 | 34.52 | 34.91 | 33.98 | 34.42 | 1,135,714 | +0.06(+0.17%) |
Nov 21, 2007 | 33.15 | 34.78 | 32.83 | 34.36 | 3,546,729 | +1.01(+3.02%) |
Nov 20, 2007 | 34.84 | 35.13 | 33.07 | 33.36 | 4,623,856 | -1.49(-4.29%) |
Nov 19, 2007 | 35.19 | 35.42 | 34.09 | 34.85 | 4,407,272 | -0.57(-1.61%) |
Nov 16, 2007 | 36.55 | 36.55 | 35.10 | 35.42 | 2,976,957 | -0.58(-1.62%) |
Nov 15, 2007 | 35.79 | 36.27 | 35.67 | 36.01 | 2,086,696 | +0.00(+0.00%) |
Nov 14, 2007 | 37.07 | 37.07 | 35.98 | 36.01 | 3,352,196 | -0.89(-2.41%) |
Nov 13, 2007 | 35.92 | 36.93 | 35.71 | 36.89 | 2,754,901 | +1.21(+3.38%) |
Nov 12, 2007 | 35.36 | 36.25 | 35.36 | 35.69 | 2,740,011 | +0.06(+0.17%) |
Nov 09, 2007 | 35.84 | 36.14 | 35.03 | 35.63 | 3,297,099 | -0.77(-2.11%) |
Nov 08, 2007 | 35.60 | 36.57 | 35.44 | 36.40 | 3,651,074 | +0.80(+2.24%) |
Nov 07, 2007 | 35.80 | 35.88 | 35.33 | 35.60 | 2,970,749 | -0.43(-1.19%) |
Nov 06, 2007 | 35.82 | 36.06 | 35.51 | 36.03 | 2,109,826 | +0.18(+0.50%) |
Nov 05, 2007 | 36.20 | 36.46 | 35.66 | 35.85 | 2,266,606 | -0.74(-2.02%) |
Nov 02, 2007 | 36.92 | 36.92 | 35.96 | 36.59 | 2,478,162 | +0.01(+0.02%) |
Nov 01, 2007 | 37.75 | 38.03 | 36.58 | 36.58 | 2,405,847 | -1.52(-3.98%) |
Oct 31, 2007 | 37.58 | 38.29 | 37.55 | 38.10 | 3,209,689 | +0.54(+1.44%) |
Oct 30, 2007 | 37.92 | 37.92 | 37.21 | 37.56 | 1,811,102 | -0.36(-0.94%) |
Oct 29, 2007 | 37.06 | 38.10 | 36.73 | 37.92 | 3,323,905 | +1.10(+2.99%) |
Oct 26, 2007 | 37.12 | 37.21 | 36.37 | 36.81 | 2,422,159 | -0.10(-0.26%) |
Oct 25, 2007 | 36.71 | 37.08 | 36.13 | 36.91 | 3,046,812 | +0.50(+1.36%) |
Oct 24, 2007 | 35.88 | 36.47 | 35.64 | 36.41 | 2,526,942 | +0.33(+0.92%) |
Oct 23, 2007 | 36.06 | 36.47 | 35.65 | 36.08 | 1,828,006 | +0.12(+0.33%) |
Oct 22, 2007 | 35.59 | 36.25 | 35.33 | 35.96 | 2,890,828 | +0.23(+0.64%) |
Oct 19, 2007 | 36.21 | 36.73 | 35.21 | 35.73 | 4,850,218 | -0.48(-1.33%) |
Oct 18, 2007 | 36.35 | 36.65 | 35.56 | 36.21 | 2,876,501 | -0.28(-0.77%) |
Oct 17, 2007 | 36.07 | 36.55 | 35.87 | 36.50 | 3,857,952 | +0.82(+2.30%) |
Oct 16, 2007 | 36.25 | 36.25 | 35.22 | 35.67 | 3,539,498 | -0.71(-1.95%) |
Oct 15, 2007 | 37.14 | 37.29 | 36.18 | 36.38 | 2,317,583 | -0.67(-1.82%) |
Oct 12, 2007 | 37.42 | 37.54 | 36.89 | 37.06 | 1,906,100 | -0.28(-0.75%) |
Oct 11, 2007 | 37.57 | 37.76 | 36.97 | 37.34 | 2,892,450 | +0.15(+0.40%) |
Oct 10, 2007 | 37.82 | 37.82 | 36.84 | 37.19 | 2,776,341 | -0.63(-1.66%) |
Oct 09, 2007 | 36.77 | 37.88 | 36.57 | 37.82 | 3,765,092 | +1.30(+3.57%) |
Oct 08, 2007 | 36.62 | 36.90 | 36.33 | 36.52 | 1,555,508 | -0.22(-0.60%) |
Oct 05, 2007 | 36.04 | 36.99 | 35.99 | 36.74 | 2,726,735 | +1.05(+2.94%) |
Oct 04, 2007 | 36.70 | 37.28 | 35.39 | 35.69 | 5,166,374 | -0.78(-2.13%) |
Oct 03, 2007 | 34.67 | 36.78 | 34.53 | 36.47 | 7,199,295 | +1.92(+5.55%) |
Oct 02, 2007 | 34.37 | 34.69 | 34.23 | 34.55 | 2,654,961 | +0.41(+1.19%) |