Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.76 | 35.21 | 34.58 | 34.58 | 1,979,398 | -0.33(-0.93%) |
Dec 28, 2007 | 34.80 | 35.50 | 34.80 | 34.91 | 1,194,835 | -0.02(-0.06%) |
Dec 27, 2007 | 35.13 | 35.53 | 34.72 | 34.93 | 1,945,656 | -0.60(-1.69%) |
Dec 26, 2007 | 35.20 | 35.64 | 34.53 | 35.53 | 2,390,002 | +0.53(+1.52%) |
Dec 24, 2007 | 34.82 | 35.46 | 34.61 | 34.99 | 918,111 | -0.05(-0.15%) |
Dec 21, 2007 | 34.71 | 35.10 | 34.33 | 35.05 | 3,097,488 | +0.67(+1.96%) |
Dec 20, 2007 | 34.56 | 34.62 | 33.89 | 34.37 | 1,945,354 | +0.10(+0.28%) |
Dec 19, 2007 | 34.24 | 34.51 | 33.99 | 34.28 | 2,209,148 | +0.11(+0.33%) |
Dec 18, 2007 | 33.96 | 34.28 | 33.68 | 34.16 | 2,794,791 | +0.39(+1.16%) |
Dec 17, 2007 | 33.31 | 35.01 | 33.31 | 33.77 | 4,521,991 | +0.49(+1.47%) |
Dec 14, 2007 | 33.90 | 34.19 | 33.28 | 33.28 | 2,283,092 | -0.53(-1.58%) |
Dec 13, 2007 | 33.61 | 34.01 | 33.36 | 33.82 | 2,656,653 | -0.03(-0.09%) |
Dec 12, 2007 | 34.97 | 35.02 | 33.39 | 33.85 | 4,810,425 | -0.29(-0.85%) |
Dec 11, 2007 | 35.79 | 35.82 | 34.05 | 34.14 | 4,295,118 | -1.67(-4.67%) |
Dec 10, 2007 | 36.42 | 36.69 | 35.62 | 35.81 | 2,551,814 | -0.46(-1.27%) |
Dec 07, 2007 | 36.30 | 37.04 | 36.23 | 36.27 | 2,364,366 | -0.04(-0.12%) |
Dec 06, 2007 | 35.67 | 36.45 | 35.21 | 36.31 | 2,291,585 | +0.74(+2.08%) |
Dec 05, 2007 | 35.16 | 35.96 | 35.03 | 35.57 | 2,963,460 | +0.64(+1.84%) |
Dec 04, 2007 | 34.42 | 35.27 | 34.20 | 34.93 | 2,498,396 | +0.23(+0.66%) |
Dec 03, 2007 | 35.77 | 35.77 | 34.58 | 34.70 | 2,270,859 | -0.85(-2.39%) |
Nov 30, 2007 | 35.15 | 35.64 | 34.98 | 35.55 | 2,444,837 | +0.75(+2.15%) |
Nov 29, 2007 | 35.43 | 35.44 | 34.45 | 34.80 | 2,000,471 | -0.75(-2.10%) |
Nov 28, 2007 | 34.60 | 35.55 | 34.41 | 35.55 | 2,674,206 | +1.14(+3.31%) |
Nov 27, 2007 | 34.80 | 34.93 | 33.82 | 34.41 | 2,413,888 | +0.02(+0.06%) |
Nov 26, 2007 | 35.61 | 35.61 | 34.39 | 34.39 | 2,621,477 | -0.06(-0.17%) |
Nov 23, 2007 | 34.54 | 34.93 | 34.00 | 34.45 | 1,134,986 | +0.06(+0.17%) |
Nov 21, 2007 | 33.17 | 34.80 | 32.85 | 34.39 | 3,544,455 | +1.01(+3.02%) |
Nov 20, 2007 | 34.86 | 35.15 | 33.09 | 33.38 | 4,620,892 | -1.50(-4.29%) |
Nov 19, 2007 | 35.21 | 35.44 | 34.11 | 34.88 | 4,404,446 | -0.57(-1.61%) |
Nov 16, 2007 | 36.57 | 36.57 | 35.12 | 35.45 | 2,975,048 | -0.58(-1.62%) |
Nov 15, 2007 | 35.82 | 36.30 | 35.69 | 36.03 | 2,085,358 | +0.00(+0.00%) |
Nov 14, 2007 | 37.09 | 37.09 | 36.00 | 36.03 | 3,350,046 | -0.89(-2.41%) |
Nov 13, 2007 | 35.94 | 36.96 | 35.73 | 36.92 | 2,753,135 | +1.21(+3.38%) |
Nov 12, 2007 | 35.38 | 36.27 | 35.38 | 35.71 | 2,738,254 | +0.06(+0.17%) |
Nov 09, 2007 | 35.87 | 36.16 | 35.05 | 35.65 | 3,294,985 | -0.77(-2.11%) |
Nov 08, 2007 | 35.62 | 36.59 | 35.47 | 36.42 | 3,648,733 | +0.80(+2.24%) |
Nov 07, 2007 | 35.82 | 35.90 | 35.36 | 35.62 | 2,968,844 | -0.43(-1.19%) |
Nov 06, 2007 | 35.85 | 36.08 | 35.53 | 36.05 | 2,108,473 | +0.18(+0.50%) |
Nov 05, 2007 | 36.22 | 36.49 | 35.68 | 35.87 | 2,265,152 | -0.74(-2.02%) |
Nov 02, 2007 | 36.94 | 36.94 | 35.99 | 36.62 | 2,476,573 | +0.01(+0.02%) |
Nov 01, 2007 | 37.77 | 38.05 | 36.60 | 36.61 | 2,404,304 | -1.52(-3.98%) |
Oct 31, 2007 | 37.61 | 38.31 | 37.57 | 38.13 | 3,207,631 | +0.54(+1.44%) |
Oct 30, 2007 | 37.94 | 37.94 | 37.24 | 37.58 | 1,809,940 | -0.36(-0.94%) |
Oct 29, 2007 | 37.08 | 38.13 | 36.76 | 37.94 | 3,321,774 | +1.10(+2.99%) |
Oct 26, 2007 | 37.15 | 37.24 | 36.39 | 36.84 | 2,420,606 | -0.10(-0.26%) |
Oct 25, 2007 | 36.73 | 37.10 | 36.16 | 36.93 | 3,044,858 | +0.50(+1.36%) |
Oct 24, 2007 | 35.90 | 36.50 | 35.66 | 36.44 | 2,525,322 | +0.33(+0.92%) |
Oct 23, 2007 | 36.08 | 36.49 | 35.67 | 36.10 | 1,826,834 | +0.12(+0.33%) |
Oct 22, 2007 | 35.61 | 36.27 | 35.36 | 35.99 | 2,888,975 | +0.23(+0.64%) |
Oct 19, 2007 | 36.24 | 36.76 | 35.23 | 35.76 | 4,847,108 | -0.48(-1.33%) |
Oct 18, 2007 | 36.38 | 36.67 | 35.59 | 36.24 | 2,874,656 | -0.28(-0.77%) |
Oct 17, 2007 | 36.09 | 36.57 | 35.89 | 36.52 | 3,855,479 | +0.82(+2.30%) |
Oct 16, 2007 | 36.27 | 36.27 | 35.25 | 35.70 | 3,537,228 | -0.71(-1.95%) |
Oct 15, 2007 | 37.16 | 37.31 | 36.20 | 36.41 | 2,316,097 | -0.67(-1.82%) |
Oct 12, 2007 | 37.44 | 37.56 | 36.91 | 37.08 | 1,904,878 | -0.28(-0.75%) |
Oct 11, 2007 | 37.59 | 37.78 | 36.99 | 37.36 | 2,890,596 | +0.15(+0.40%) |
Oct 10, 2007 | 37.84 | 37.84 | 36.87 | 37.21 | 2,774,561 | -0.63(-1.66%) |
Oct 09, 2007 | 36.79 | 37.90 | 36.59 | 37.84 | 3,762,678 | +1.30(+3.57%) |
Oct 08, 2007 | 36.64 | 36.93 | 36.35 | 36.54 | 1,554,511 | -0.22(-0.60%) |
Oct 05, 2007 | 36.07 | 37.01 | 36.02 | 36.76 | 2,724,987 | +1.05(+2.94%) |
Oct 04, 2007 | 36.72 | 37.30 | 35.42 | 35.71 | 5,163,062 | -0.78(-2.13%) |
Oct 03, 2007 | 34.69 | 36.81 | 34.55 | 36.49 | 7,194,678 | +1.92(+5.55%) |
Oct 02, 2007 | 34.39 | 34.71 | 34.25 | 34.57 | 2,653,259 | +0.41(+1.19%) |