Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.75 | 33.80 | 33.34 | 33.51 | 6,326,806 | -0.41(-1.22%) |
Dec 28, 2007 | 33.72 | 33.98 | 33.71 | 33.92 | 4,822,370 | +0.11(+0.32%) |
Dec 27, 2007 | 34.02 | 34.02 | 33.51 | 33.82 | 5,372,173 | -0.27(-0.79%) |
Dec 26, 2007 | 34.02 | 34.14 | 33.87 | 34.09 | 4,651,847 | -0.11(-0.33%) |
Dec 24, 2007 | 34.07 | 34.20 | 33.83 | 34.20 | 2,340,444 | +0.16(+0.48%) |
Dec 21, 2007 | 33.64 | 34.08 | 33.51 | 34.03 | 11,955,462 | +0.63(+1.88%) |
Dec 20, 2007 | 33.55 | 33.58 | 33.31 | 33.41 | 8,853,801 | +0.03(+0.09%) |
Dec 19, 2007 | 33.51 | 33.73 | 33.08 | 33.38 | 10,123,232 | -0.19(-0.58%) |
Dec 18, 2007 | 33.56 | 34.01 | 33.37 | 33.57 | 14,988,477 | +0.19(+0.58%) |
Dec 17, 2007 | 33.57 | 33.85 | 33.24 | 33.38 | 7,654,649 | -0.33(-0.99%) |
Dec 14, 2007 | 33.82 | 34.00 | 33.61 | 33.71 | 8,013,595 | -0.30(-0.87%) |
Dec 13, 2007 | 33.71 | 34.06 | 33.57 | 34.00 | 9,034,733 | +0.06(+0.19%) |
Dec 12, 2007 | 34.02 | 34.39 | 33.68 | 33.94 | 11,630,506 | +0.01(+0.04%) |
Dec 11, 2007 | 34.37 | 34.73 | 33.89 | 33.93 | 9,103,673 | -0.45(-1.31%) |
Dec 10, 2007 | 34.10 | 34.49 | 33.96 | 34.38 | 7,340,055 | +0.30(+0.88%) |
Dec 07, 2007 | 34.24 | 34.30 | 33.71 | 34.08 | 7,113,908 | +0.23(+0.69%) |
Dec 06, 2007 | 34.36 | 34.36 | 33.54 | 33.85 | 10,394,088 | +0.28(+0.82%) |
Dec 05, 2007 | 33.07 | 33.76 | 32.85 | 33.57 | 7,748,046 | +0.87(+2.65%) |
Dec 04, 2007 | 32.84 | 32.97 | 32.48 | 32.70 | 8,684,688 | -0.26(-0.80%) |
Dec 03, 2007 | 33.14 | 33.23 | 32.77 | 32.97 | 7,784,653 | -0.26(-0.79%) |
Nov 30, 2007 | 32.96 | 33.45 | 32.96 | 33.23 | 9,443,061 | +0.10(+0.30%) |
Nov 29, 2007 | 32.63 | 33.33 | 32.54 | 33.13 | 10,490,257 | +0.33(+1.01%) |
Nov 28, 2007 | 32.13 | 32.84 | 31.76 | 32.80 | 9,698,488 | +0.85(+2.65%) |
Nov 27, 2007 | 31.27 | 32.07 | 31.12 | 31.95 | 10,251,292 | +0.78(+2.50%) |
Nov 26, 2007 | 31.96 | 31.98 | 31.07 | 31.17 | 7,936,638 | -0.70(-2.21%) |
Nov 23, 2007 | 31.34 | 31.89 | 31.08 | 31.88 | 4,520,593 | +1.07(+3.46%) |
Nov 21, 2007 | 31.41 | 31.55 | 30.81 | 30.81 | 9,552,083 | -0.79(-2.50%) |
Nov 20, 2007 | 31.98 | 32.00 | 31.30 | 31.60 | 9,693,067 | -0.26(-0.83%) |
Nov 19, 2007 | 32.25 | 32.43 | 31.65 | 31.86 | 13,778,539 | -0.65(-2.01%) |
Nov 16, 2007 | 32.83 | 33.01 | 32.23 | 32.52 | 10,760,230 | -0.16(-0.48%) |
Nov 15, 2007 | 33.08 | 33.25 | 32.60 | 32.67 | 9,359,780 | -0.61(-1.83%) |
Nov 14, 2007 | 33.11 | 33.63 | 33.01 | 33.28 | 10,454,851 | +0.24(+0.74%) |
Nov 13, 2007 | 32.89 | 33.17 | 32.55 | 33.04 | 13,587,740 | +0.09(+0.27%) |
Nov 12, 2007 | 32.33 | 33.21 | 32.16 | 32.95 | 10,615,917 | +0.62(+1.92%) |
Nov 09, 2007 | 32.11 | 32.69 | 31.92 | 32.33 | 10,887,716 | -0.07(-0.21%) |
Nov 08, 2007 | 32.38 | 32.62 | 32.11 | 32.40 | 13,286,800 | +0.06(+0.17%) |
Nov 07, 2007 | 32.66 | 32.99 | 32.29 | 32.34 | 9,499,088 | -0.60(-1.81%) |
Nov 06, 2007 | 32.76 | 33.04 | 32.64 | 32.94 | 11,447,264 | +0.20(+0.61%) |
Nov 05, 2007 | 33.30 | 33.33 | 32.41 | 32.74 | 19,636,882 | -0.32(-0.97%) |
Nov 02, 2007 | 33.32 | 33.58 | 32.96 | 33.06 | 18,883,422 | -0.06(-0.19%) |
Nov 01, 2007 | 33.68 | 33.88 | 33.01 | 33.12 | 12,911,498 | -0.87(-2.55%) |
Oct 31, 2007 | 33.78 | 34.15 | 33.45 | 33.98 | 15,478,246 | +0.29(+0.86%) |
Oct 30, 2007 | 33.38 | 33.95 | 33.32 | 33.70 | 9,331,371 | +0.11(+0.32%) |
Oct 29, 2007 | 33.08 | 33.89 | 33.08 | 33.59 | 15,612,726 | +0.53(+1.59%) |
Oct 26, 2007 | 32.96 | 33.11 | 32.65 | 33.06 | 15,036,725 | +0.16(+0.48%) |
Oct 25, 2007 | 32.73 | 33.27 | 32.51 | 32.91 | 36,397,348 | -2.33(-6.63%) |
Oct 24, 2007 | 35.46 | 35.62 | 34.86 | 35.24 | 9,482,581 | -0.62(-1.72%) |
Oct 23, 2007 | 35.40 | 35.85 | 35.21 | 35.85 | 7,038,362 | +0.66(+1.87%) |
Oct 22, 2007 | 35.05 | 35.50 | 34.98 | 35.20 | 8,223,186 | +0.01(+0.04%) |
Oct 19, 2007 | 35.40 | 35.88 | 35.06 | 35.18 | 8,977,803 | -0.37(-1.04%) |
Oct 18, 2007 | 35.84 | 36.04 | 35.32 | 35.55 | 13,331,189 | -0.19(-0.53%) |
Oct 17, 2007 | 36.01 | 36.28 | 35.52 | 35.74 | 9,671,235 | -0.13(-0.35%) |
Oct 16, 2007 | 36.36 | 36.37 | 35.77 | 35.87 | 10,376,617 | -0.50(-1.36%) |
Oct 15, 2007 | 36.79 | 36.92 | 36.29 | 36.36 | 8,898,932 | -0.37(-1.01%) |
Oct 12, 2007 | 36.62 | 36.89 | 36.39 | 36.73 | 4,565,510 | +0.11(+0.31%) |
Oct 11, 2007 | 36.66 | 36.95 | 36.52 | 36.62 | 8,151,166 | -0.03(-0.09%) |
Oct 10, 2007 | 36.73 | 36.96 | 36.53 | 36.65 | 6,931,128 | -0.09(-0.26%) |
Oct 09, 2007 | 37.00 | 37.14 | 36.71 | 36.75 | 6,652,449 | -0.28(-0.76%) |
Oct 08, 2007 | 37.20 | 37.29 | 36.97 | 37.03 | 4,286,624 | -0.30(-0.79%) |
Oct 05, 2007 | 37.22 | 37.54 | 37.12 | 37.32 | 5,986,581 | +0.32(+0.87%) |
Oct 04, 2007 | 37.03 | 37.29 | 36.97 | 37.00 | 7,758,402 | +0.05(+0.14%) |
Oct 03, 2007 | 36.43 | 37.12 | 36.30 | 36.95 | 6,534,859 | +0.29(+0.79%) |
Oct 02, 2007 | 36.64 | 36.76 | 36.38 | 36.66 | 4,603,863 | +0.08(+0.22%) |