Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.18 | 33.23 | 32.78 | 32.94 | 6,435,519 | -0.41(-1.22%) |
Dec 28, 2007 | 33.15 | 33.41 | 33.14 | 33.35 | 4,905,232 | +0.10(+0.32%) |
Dec 27, 2007 | 33.44 | 33.44 | 32.95 | 33.24 | 5,464,482 | -0.27(-0.79%) |
Dec 26, 2007 | 33.45 | 33.56 | 33.30 | 33.51 | 4,731,779 | -0.11(-0.33%) |
Dec 24, 2007 | 33.50 | 33.63 | 33.26 | 33.62 | 2,380,660 | +0.16(+0.48%) |
Dec 21, 2007 | 33.07 | 33.50 | 32.95 | 33.46 | 12,160,892 | +0.62(+1.88%) |
Dec 20, 2007 | 32.98 | 33.01 | 32.75 | 32.84 | 9,005,935 | +0.03(+0.09%) |
Dec 19, 2007 | 32.94 | 33.16 | 32.52 | 32.81 | 10,297,179 | -0.19(-0.58%) |
Dec 18, 2007 | 32.99 | 33.44 | 32.81 | 33.00 | 15,246,022 | +0.19(+0.58%) |
Dec 17, 2007 | 33.00 | 33.27 | 32.68 | 32.81 | 7,786,178 | -0.33(-0.99%) |
Dec 14, 2007 | 33.24 | 33.43 | 33.04 | 33.14 | 8,151,292 | -0.29(-0.87%) |
Dec 13, 2007 | 33.14 | 33.48 | 33.00 | 33.43 | 9,189,976 | +0.06(+0.18%) |
Dec 12, 2007 | 33.45 | 33.81 | 33.11 | 33.37 | 11,830,351 | +0.01(+0.04%) |
Dec 11, 2007 | 33.79 | 34.14 | 33.32 | 33.36 | 9,260,100 | -0.44(-1.31%) |
Dec 10, 2007 | 33.53 | 33.90 | 33.39 | 33.80 | 7,466,179 | +0.30(+0.88%) |
Dec 07, 2007 | 33.66 | 33.72 | 33.15 | 33.50 | 7,236,145 | +0.23(+0.69%) |
Dec 06, 2007 | 33.78 | 33.78 | 32.97 | 33.27 | 10,572,688 | +0.27(+0.82%) |
Dec 05, 2007 | 32.52 | 33.19 | 32.30 | 33.00 | 7,881,180 | +0.85(+2.65%) |
Dec 04, 2007 | 32.28 | 32.41 | 31.93 | 32.15 | 8,833,916 | -0.26(-0.80%) |
Dec 03, 2007 | 32.58 | 32.67 | 32.21 | 32.41 | 7,918,416 | -0.26(-0.79%) |
Nov 30, 2007 | 32.40 | 32.89 | 32.40 | 32.67 | 9,605,320 | +0.10(+0.30%) |
Nov 29, 2007 | 32.08 | 32.77 | 31.99 | 32.57 | 10,670,510 | +0.33(+1.01%) |
Nov 28, 2007 | 31.58 | 32.29 | 31.23 | 32.24 | 9,865,136 | +0.83(+2.65%) |
Nov 27, 2007 | 30.75 | 31.53 | 30.59 | 31.41 | 10,427,439 | +0.77(+2.50%) |
Nov 26, 2007 | 31.42 | 31.44 | 30.54 | 30.65 | 8,073,012 | -0.69(-2.21%) |
Nov 23, 2007 | 30.81 | 31.36 | 30.55 | 31.34 | 4,598,270 | +1.05(+3.46%) |
Nov 21, 2007 | 30.87 | 31.02 | 30.29 | 30.29 | 9,716,216 | -0.78(-2.50%) |
Nov 20, 2007 | 31.44 | 31.46 | 30.77 | 31.07 | 9,859,622 | -0.26(-0.83%) |
Nov 19, 2007 | 31.70 | 31.89 | 31.12 | 31.33 | 14,015,294 | -0.64(-2.01%) |
Nov 16, 2007 | 32.28 | 32.45 | 31.69 | 31.97 | 10,945,122 | -0.15(-0.48%) |
Nov 15, 2007 | 32.52 | 32.69 | 32.05 | 32.12 | 9,520,608 | -0.60(-1.83%) |
Nov 14, 2007 | 32.55 | 33.06 | 32.45 | 32.72 | 10,634,495 | +0.24(+0.74%) |
Nov 13, 2007 | 32.34 | 32.61 | 32.00 | 32.48 | 13,821,217 | +0.09(+0.27%) |
Nov 12, 2007 | 31.79 | 32.65 | 31.62 | 32.39 | 10,798,330 | +0.61(+1.92%) |
Nov 09, 2007 | 31.57 | 32.13 | 31.38 | 31.78 | 11,074,799 | -0.07(-0.21%) |
Nov 08, 2007 | 31.83 | 32.07 | 31.57 | 31.85 | 13,515,106 | +0.06(+0.17%) |
Nov 07, 2007 | 32.11 | 32.44 | 31.74 | 31.79 | 9,662,310 | -0.59(-1.81%) |
Nov 06, 2007 | 32.21 | 32.48 | 32.08 | 32.38 | 11,643,961 | +0.20(+0.61%) |
Nov 05, 2007 | 32.74 | 32.76 | 31.86 | 32.18 | 19,974,300 | -0.31(-0.97%) |
Nov 02, 2007 | 32.76 | 33.01 | 32.40 | 32.50 | 19,207,894 | -0.06(-0.19%) |
Nov 01, 2007 | 33.11 | 33.31 | 32.45 | 32.56 | 13,133,355 | -0.85(-2.55%) |
Oct 31, 2007 | 33.21 | 33.58 | 32.89 | 33.41 | 15,744,207 | +0.28(+0.86%) |
Oct 30, 2007 | 32.81 | 33.38 | 32.76 | 33.13 | 9,491,711 | +0.10(+0.32%) |
Oct 29, 2007 | 32.52 | 33.32 | 32.52 | 33.02 | 15,880,998 | +0.52(+1.59%) |
Oct 26, 2007 | 32.40 | 32.55 | 32.10 | 32.50 | 15,295,100 | +0.15(+0.48%) |
Oct 25, 2007 | 32.18 | 32.71 | 31.96 | 32.35 | 37,022,760 | -2.30(-6.62%) |
Oct 24, 2007 | 34.86 | 35.01 | 34.27 | 34.64 | 9,645,519 | -0.60(-1.72%) |
Oct 23, 2007 | 34.81 | 35.25 | 34.62 | 35.25 | 7,159,301 | +0.65(+1.87%) |
Oct 22, 2007 | 34.45 | 34.90 | 34.39 | 34.60 | 8,364,485 | +0.01(+0.04%) |
Oct 19, 2007 | 34.81 | 35.27 | 34.47 | 34.59 | 9,132,068 | -0.36(-1.04%) |
Oct 18, 2007 | 35.23 | 35.43 | 34.72 | 34.95 | 13,560,258 | -0.19(-0.53%) |
Oct 17, 2007 | 35.40 | 35.67 | 34.92 | 35.14 | 9,837,415 | -0.12(-0.35%) |
Oct 16, 2007 | 35.75 | 35.76 | 35.16 | 35.26 | 10,554,917 | -0.49(-1.36%) |
Oct 15, 2007 | 36.17 | 36.29 | 35.68 | 35.75 | 9,051,841 | -0.36(-1.01%) |
Oct 12, 2007 | 36.00 | 36.27 | 35.77 | 36.11 | 4,643,959 | +0.11(+0.31%) |
Oct 11, 2007 | 36.05 | 36.32 | 35.90 | 36.00 | 8,291,227 | -0.03(-0.09%) |
Oct 10, 2007 | 36.11 | 36.34 | 35.91 | 36.03 | 7,050,225 | -0.09(-0.26%) |
Oct 09, 2007 | 36.37 | 36.51 | 36.09 | 36.13 | 6,766,758 | -0.28(-0.76%) |
Oct 08, 2007 | 36.57 | 36.66 | 36.35 | 36.40 | 4,360,281 | -0.29(-0.79%) |
Oct 05, 2007 | 36.59 | 36.91 | 36.50 | 36.69 | 6,089,448 | +0.31(+0.87%) |
Oct 04, 2007 | 36.41 | 36.66 | 36.34 | 36.38 | 7,891,714 | +0.05(+0.14%) |
Oct 03, 2007 | 35.82 | 36.50 | 35.69 | 36.33 | 6,647,147 | +0.28(+0.79%) |
Oct 02, 2007 | 36.02 | 36.14 | 35.76 | 36.05 | 4,682,970 | +0.08(+0.22%) |