Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.90 | 30.51 | 29.85 | 30.37 | 1,788,218 | +0.27(+0.91%) |
Dec 28, 2007 | 30.37 | 30.82 | 29.75 | 30.10 | 2,916,055 | -0.33(-1.08%) |
Dec 27, 2007 | 31.23 | 31.23 | 30.38 | 30.43 | 1,938,980 | -1.19(-3.76%) |
Dec 26, 2007 | 31.89 | 31.98 | 31.42 | 31.62 | 1,525,325 | -0.74(-2.29%) |
Dec 24, 2007 | 31.09 | 32.36 | 31.09 | 32.36 | 827,392 | +1.38(+4.46%) |
Dec 21, 2007 | 30.68 | 31.04 | 30.65 | 30.98 | 1,427,177 | +0.42(+1.37%) |
Dec 20, 2007 | 30.77 | 30.89 | 30.19 | 30.56 | 3,107,230 | +0.00(+0.00%) |
Dec 19, 2007 | 29.93 | 30.61 | 29.61 | 30.56 | 4,362,385 | +0.53(+1.76%) |
Dec 18, 2007 | 30.16 | 30.62 | 29.36 | 30.03 | 4,737,396 | +0.15(+0.50%) |
Dec 17, 2007 | 30.44 | 30.60 | 29.88 | 29.88 | 3,671,646 | -0.71(-2.31%) |
Dec 14, 2007 | 31.28 | 32.03 | 30.59 | 30.59 | 2,633,124 | -1.15(-3.62%) |
Dec 13, 2007 | 31.64 | 32.13 | 31.20 | 31.73 | 3,767,413 | -0.43(-1.35%) |
Dec 12, 2007 | 33.11 | 33.64 | 31.72 | 32.17 | 3,843,762 | -0.01(-0.02%) |
Dec 11, 2007 | 33.99 | 34.46 | 32.06 | 32.17 | 3,039,113 | -2.05(-5.99%) |
Dec 10, 2007 | 33.41 | 34.22 | 33.24 | 34.22 | 1,431,088 | +0.78(+2.33%) |
Dec 07, 2007 | 33.66 | 33.97 | 33.36 | 33.45 | 2,563,008 | -0.14(-0.42%) |
Dec 06, 2007 | 32.26 | 33.59 | 32.21 | 33.59 | 2,859,219 | +1.17(+3.61%) |
Dec 05, 2007 | 31.70 | 32.50 | 31.58 | 32.42 | 2,193,792 | +1.01(+3.20%) |
Dec 04, 2007 | 32.29 | 32.29 | 31.37 | 31.41 | 3,007,213 | -0.82(-2.54%) |
Dec 03, 2007 | 32.61 | 32.61 | 31.86 | 32.23 | 2,738,423 | -0.33(-1.03%) |
Nov 30, 2007 | 32.14 | 32.80 | 32.10 | 32.56 | 5,298,897 | +0.71(+2.24%) |
Nov 29, 2007 | 31.57 | 32.09 | 31.24 | 31.85 | 2,337,010 | +0.21(+0.65%) |
Nov 28, 2007 | 30.71 | 31.91 | 30.71 | 31.64 | 3,723,980 | +1.09(+3.55%) |
Nov 27, 2007 | 30.01 | 30.66 | 29.90 | 30.56 | 5,279,585 | +0.52(+1.72%) |
Nov 26, 2007 | 31.48 | 31.87 | 29.95 | 30.04 | 2,856,608 | -1.63(-5.15%) |
Nov 23, 2007 | 31.11 | 31.87 | 31.11 | 31.67 | 1,074,262 | +0.46(+1.48%) |
Nov 21, 2007 | 31.03 | 31.33 | 30.49 | 31.21 | 3,309,099 | -0.23(-0.72%) |
Nov 20, 2007 | 31.99 | 32.54 | 30.66 | 31.43 | 3,676,498 | -0.55(-1.73%) |
Nov 19, 2007 | 32.47 | 32.73 | 31.89 | 31.99 | 3,079,997 | -0.77(-2.35%) |
Nov 16, 2007 | 33.46 | 33.46 | 32.43 | 32.76 | 2,779,084 | -0.46(-1.37%) |
Nov 15, 2007 | 33.40 | 33.63 | 32.82 | 33.21 | 2,784,874 | -0.21(-0.62%) |
Nov 14, 2007 | 34.70 | 34.70 | 33.42 | 33.42 | 2,454,460 | -0.65(-1.91%) |
Nov 13, 2007 | 33.35 | 34.08 | 32.93 | 34.07 | 2,104,634 | +1.29(+3.92%) |
Nov 12, 2007 | 32.54 | 33.41 | 32.54 | 32.79 | 2,499,905 | +0.04(+0.12%) |
Nov 09, 2007 | 32.71 | 33.16 | 32.24 | 32.75 | 3,227,439 | -0.11(-0.33%) |
Nov 08, 2007 | 33.06 | 33.25 | 32.31 | 32.86 | 5,927,524 | +0.08(+0.26%) |
Nov 07, 2007 | 33.11 | 33.60 | 32.74 | 32.77 | 4,171,046 | -1.09(-3.23%) |
Nov 06, 2007 | 33.78 | 33.87 | 33.20 | 33.87 | 2,238,872 | +0.27(+0.81%) |
Nov 05, 2007 | 33.21 | 33.98 | 33.21 | 33.59 | 3,027,637 | -0.51(-1.51%) |
Nov 02, 2007 | 35.09 | 35.21 | 33.55 | 34.11 | 3,762,402 | -0.71(-2.05%) |
Nov 01, 2007 | 35.67 | 35.70 | 34.71 | 34.82 | 2,830,120 | -1.27(-3.52%) |
Oct 31, 2007 | 35.66 | 36.19 | 35.38 | 36.09 | 3,114,669 | +0.56(+1.59%) |
Oct 30, 2007 | 35.08 | 35.81 | 34.96 | 35.53 | 1,716,938 | +0.28(+0.79%) |
Oct 29, 2007 | 35.86 | 35.93 | 35.12 | 35.25 | 2,312,094 | -0.35(-0.98%) |
Oct 26, 2007 | 35.85 | 35.94 | 35.05 | 35.60 | 2,527,851 | +0.23(+0.65%) |
Oct 25, 2007 | 35.35 | 35.67 | 34.80 | 35.37 | 2,956,500 | +0.41(+1.16%) |
Oct 24, 2007 | 35.19 | 35.48 | 34.49 | 34.96 | 4,043,364 | -0.35(-0.99%) |
Oct 23, 2007 | 35.44 | 35.61 | 35.01 | 35.31 | 2,842,107 | +0.31(+0.89%) |
Oct 22, 2007 | 34.40 | 35.11 | 34.00 | 35.00 | 3,692,628 | +0.26(+0.74%) |
Oct 19, 2007 | 35.69 | 35.91 | 34.56 | 34.74 | 1,896,555 | -0.70(-1.97%) |
Oct 18, 2007 | 35.51 | 36.27 | 35.19 | 35.44 | 1,245,815 | -0.52(-1.44%) |
Oct 17, 2007 | 36.12 | 36.50 | 35.07 | 35.96 | 1,586,649 | +0.01(+0.03%) |
Oct 16, 2007 | 36.24 | 36.46 | 35.84 | 35.95 | 2,208,645 | -0.50(-1.38%) |
Oct 15, 2007 | 37.11 | 37.56 | 36.33 | 36.45 | 1,429,522 | -0.83(-2.21%) |
Oct 12, 2007 | 37.74 | 37.76 | 37.22 | 37.28 | 914,883 | -0.43(-1.15%) |
Oct 11, 2007 | 38.01 | 38.21 | 37.49 | 37.71 | 1,936,864 | +0.07(+0.18%) |
Oct 10, 2007 | 37.64 | 37.64 | 37.64 | 37.64 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 37.64 | 37.64 | 37.64 | 37.64 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 37.89 | 37.89 | 37.52 | 37.64 | 672,026 | -0.55(-1.43%) |
Oct 05, 2007 | 37.70 | 38.18 | 37.23 | 38.18 | 1,485,939 | +0.82(+2.19%) |
Oct 04, 2007 | 37.01 | 37.37 | 36.78 | 37.37 | 908,369 | +0.25(+0.66%) |
Oct 03, 2007 | 37.21 | 37.21 | 36.88 | 37.12 | 1,159,304 | +0.11(+0.29%) |
Oct 02, 2007 | 36.76 | 37.18 | 36.55 | 37.01 | 1,251,809 | +0.46(+1.26%) |