Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.31 | 34.19 | 32.74 | 33.83 | 2,891,762 | +0.73(+2.19%) |
Dec 28, 2007 | 33.13 | 33.36 | 32.63 | 33.10 | 1,741,814 | -0.09(-0.27%) |
Dec 27, 2007 | 33.45 | 33.61 | 33.07 | 33.19 | 1,306,677 | -0.26(-0.78%) |
Dec 26, 2007 | 33.75 | 33.76 | 33.38 | 33.45 | 2,053,705 | -0.34(-1.01%) |
Dec 24, 2007 | 33.26 | 33.97 | 32.97 | 33.79 | 1,056,797 | +0.28(+0.83%) |
Dec 21, 2007 | 33.52 | 33.89 | 33.27 | 33.52 | 3,016,768 | +0.04(+0.13%) |
Dec 20, 2007 | 33.22 | 33.50 | 33.01 | 33.47 | 3,454,250 | +0.17(+0.51%) |
Dec 19, 2007 | 33.05 | 33.48 | 33.05 | 33.30 | 6,126,383 | +0.11(+0.32%) |
Dec 18, 2007 | 33.17 | 33.78 | 32.89 | 33.19 | 3,480,707 | +0.22(+0.65%) |
Dec 17, 2007 | 33.36 | 33.78 | 32.97 | 32.98 | 2,244,710 | -0.94(-2.78%) |
Dec 14, 2007 | 33.61 | 34.19 | 33.55 | 33.92 | 2,132,136 | -0.10(-0.29%) |
Dec 13, 2007 | 34.43 | 34.83 | 33.54 | 34.02 | 3,574,712 | -0.83(-2.37%) |
Dec 12, 2007 | 35.00 | 35.74 | 34.57 | 34.84 | 2,645,944 | +0.02(+0.05%) |
Dec 11, 2007 | 35.94 | 36.21 | 34.60 | 34.82 | 3,196,579 | -1.12(-3.12%) |
Dec 10, 2007 | 36.27 | 36.32 | 35.71 | 35.95 | 1,981,805 | -0.17(-0.47%) |
Dec 07, 2007 | 35.43 | 36.28 | 35.29 | 36.12 | 2,392,280 | +0.68(+1.92%) |
Dec 06, 2007 | 35.87 | 35.92 | 34.98 | 35.43 | 2,518,413 | -0.47(-1.30%) |
Dec 05, 2007 | 36.10 | 36.11 | 35.70 | 35.90 | 3,175,713 | -0.25(-0.69%) |
Dec 04, 2007 | 36.74 | 36.74 | 33.95 | 36.15 | 11,335,745 | -1.84(-4.84%) |
Dec 03, 2007 | 38.44 | 38.49 | 37.69 | 37.99 | 2,355,322 | -0.66(-1.72%) |
Nov 30, 2007 | 38.40 | 39.19 | 38.07 | 38.65 | 2,235,680 | +0.36(+0.94%) |
Nov 29, 2007 | 38.48 | 38.56 | 37.76 | 38.30 | 2,688,657 | -0.13(-0.33%) |
Nov 28, 2007 | 38.09 | 38.83 | 38.05 | 38.42 | 3,212,424 | +0.37(+0.97%) |
Nov 27, 2007 | 37.95 | 38.27 | 36.79 | 38.05 | 2,668,364 | +0.22(+0.59%) |
Nov 26, 2007 | 37.01 | 38.46 | 36.47 | 37.83 | 5,489,113 | +0.30(+0.79%) |
Nov 23, 2007 | 38.22 | 38.22 | 36.59 | 37.53 | 1,717,771 | -0.36(-0.95%) |
Nov 21, 2007 | 38.54 | 38.71 | 37.52 | 37.89 | 4,091,589 | -0.89(-2.29%) |
Nov 20, 2007 | 39.24 | 40.36 | 37.67 | 38.78 | 9,561,315 | -3.81(-8.95%) |
Nov 19, 2007 | 38.23 | 45.56 | 38.04 | 42.59 | 24,338,566 | +6.87(+19.23%) |
Nov 16, 2007 | 35.61 | 35.92 | 35.07 | 35.72 | 3,889,389 | +0.29(+0.81%) |
Nov 15, 2007 | 35.46 | 36.23 | 35.26 | 35.43 | 4,025,633 | +0.04(+0.13%) |
Nov 14, 2007 | 37.52 | 37.52 | 35.32 | 35.39 | 4,635,964 | -1.61(-4.34%) |
Nov 13, 2007 | 36.47 | 37.95 | 36.46 | 37.00 | 5,393,947 | +0.38(+1.03%) |
Nov 12, 2007 | 36.78 | 40.80 | 35.90 | 36.62 | 15,633,962 | -6.89(-15.83%) |
Nov 09, 2007 | 44.69 | 45.14 | 43.51 | 43.51 | 2,978,488 | -1.76(-3.88%) |
Nov 08, 2007 | 44.17 | 45.65 | 43.66 | 45.26 | 4,355,884 | +1.07(+2.41%) |
Nov 07, 2007 | 43.44 | 45.15 | 43.33 | 44.20 | 3,941,058 | +0.16(+0.37%) |
Nov 06, 2007 | 42.94 | 44.40 | 42.30 | 44.04 | 2,220,954 | +1.09(+2.55%) |
Nov 05, 2007 | 42.51 | 43.18 | 42.04 | 42.94 | 1,685,001 | +0.34(+0.80%) |
Nov 02, 2007 | 43.77 | 43.94 | 42.39 | 42.60 | 2,348,269 | -1.00(-2.28%) |
Nov 01, 2007 | 43.55 | 44.47 | 43.53 | 43.60 | 1,501,023 | -0.31(-0.71%) |
Oct 31, 2007 | 43.95 | 44.36 | 43.68 | 43.91 | 2,086,871 | -0.04(-0.08%) |
Oct 30, 2007 | 44.82 | 44.82 | 43.81 | 43.95 | 2,729,438 | -0.70(-1.57%) |
Oct 29, 2007 | 44.62 | 45.13 | 44.56 | 44.65 | 3,125,938 | +0.05(+0.12%) |
Oct 26, 2007 | 44.84 | 44.84 | 44.23 | 44.59 | 1,910,382 | +0.13(+0.28%) |
Oct 25, 2007 | 44.81 | 44.93 | 44.21 | 44.47 | 2,889,282 | -0.37(-0.82%) |
Oct 24, 2007 | 45.29 | 45.29 | 43.57 | 44.83 | 4,061,793 | +1.47(+3.39%) |
Oct 23, 2007 | 43.36 | 43.94 | 42.20 | 43.36 | 2,322,827 | -0.27(-0.62%) |
Oct 22, 2007 | 43.31 | 43.91 | 41.75 | 43.63 | 1,743,093 | -0.06(-0.14%) |
Oct 19, 2007 | 44.62 | 44.84 | 43.69 | 43.69 | 3,032,895 | -0.91(-2.03%) |
Oct 18, 2007 | 44.17 | 44.84 | 43.65 | 44.60 | 2,192,384 | +0.25(+0.57%) |
Oct 17, 2007 | 45.21 | 45.29 | 43.54 | 44.35 | 4,262,880 | -1.46(-3.19%) |
Oct 16, 2007 | 44.92 | 47.12 | 44.16 | 45.81 | 7,702,342 | +1.83(+4.16%) |
Oct 15, 2007 | 43.28 | 43.99 | 42.91 | 43.98 | 2,563,401 | +0.50(+1.16%) |
Oct 12, 2007 | 43.73 | 43.75 | 43.09 | 43.48 | 3,115,274 | +0.12(+0.27%) |
Oct 11, 2007 | 43.77 | 44.33 | 43.32 | 43.36 | 2,346,510 | -0.47(-1.06%) |
Oct 10, 2007 | 43.25 | 44.49 | 42.90 | 43.83 | 2,653,123 | +0.62(+1.43%) |
Oct 09, 2007 | 43.38 | 43.60 | 42.90 | 43.21 | 1,536,874 | -0.07(-0.17%) |
Oct 08, 2007 | 42.99 | 43.46 | 42.65 | 43.28 | 1,733,633 | -0.20(-0.45%) |
Oct 05, 2007 | 43.26 | 43.54 | 42.91 | 43.48 | 2,087,647 | +0.54(+1.25%) |
Oct 04, 2007 | 42.91 | 43.86 | 42.89 | 42.94 | 2,506,810 | -0.95(-2.17%) |
Oct 03, 2007 | 41.88 | 46.77 | 41.87 | 43.89 | 13,634,194 | +1.95(+4.64%) |
Oct 02, 2007 | 42.05 | 42.21 | 41.49 | 41.95 | 1,311,702 | -0.12(-0.28%) |