Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.95 | 32.05 | 31.67 | 31.73 | 523,429 | -0.25(-0.77%) |
Dec 28, 2007 | 32.48 | 32.63 | 31.82 | 31.98 | 512,544 | -0.45(-1.40%) |
Dec 27, 2007 | 33.17 | 33.30 | 32.34 | 32.44 | 341,305 | -0.78(-2.35%) |
Dec 26, 2007 | 33.36 | 33.38 | 32.66 | 33.22 | 356,198 | -0.06(-0.18%) |
Dec 24, 2007 | 32.43 | 33.40 | 32.40 | 33.27 | 309,786 | +0.76(+2.34%) |
Dec 21, 2007 | 33.69 | 33.69 | 32.33 | 32.51 | 1,157,645 | -0.75(-2.26%) |
Dec 20, 2007 | 33.56 | 33.61 | 33.04 | 33.27 | 587,483 | -0.03(-0.09%) |
Dec 19, 2007 | 33.85 | 33.85 | 33.16 | 33.29 | 518,796 | -0.52(-1.55%) |
Dec 18, 2007 | 34.40 | 34.55 | 33.72 | 33.82 | 401,903 | -0.34(-0.98%) |
Dec 17, 2007 | 34.17 | 34.73 | 33.98 | 34.15 | 499,751 | -0.11(-0.32%) |
Dec 14, 2007 | 34.48 | 34.66 | 34.06 | 34.26 | 559,926 | -0.35(-1.00%) |
Dec 13, 2007 | 34.64 | 34.85 | 33.43 | 34.61 | 1,389,364 | -0.27(-0.76%) |
Dec 12, 2007 | 35.12 | 35.30 | 34.57 | 34.87 | 642,088 | +0.31(+0.89%) |
Dec 11, 2007 | 35.82 | 35.92 | 34.42 | 34.57 | 580,594 | -1.28(-3.58%) |
Dec 10, 2007 | 35.44 | 35.92 | 35.44 | 35.85 | 306,003 | +0.26(+0.72%) |
Dec 07, 2007 | 35.93 | 36.04 | 35.53 | 35.59 | 448,291 | -0.34(-0.93%) |
Dec 06, 2007 | 35.55 | 36.13 | 35.32 | 35.93 | 549,898 | +0.27(+0.75%) |
Dec 05, 2007 | 36.08 | 36.23 | 35.39 | 35.66 | 984,002 | -0.13(-0.36%) |
Dec 04, 2007 | 35.38 | 36.07 | 35.38 | 35.79 | 699,428 | +0.18(+0.50%) |
Dec 03, 2007 | 36.28 | 36.28 | 35.61 | 35.61 | 515,555 | -0.87(-2.38%) |
Nov 30, 2007 | 37.08 | 37.10 | 36.21 | 36.48 | 769,634 | -0.36(-0.96%) |
Nov 29, 2007 | 37.02 | 37.12 | 36.46 | 36.84 | 1,005,783 | -0.39(-1.06%) |
Nov 28, 2007 | 37.01 | 37.39 | 36.80 | 37.23 | 684,840 | +0.23(+0.61%) |
Nov 27, 2007 | 37.26 | 37.64 | 36.82 | 37.01 | 617,774 | -0.21(-0.56%) |
Nov 26, 2007 | 37.87 | 37.87 | 37.00 | 37.21 | 697,301 | -0.69(-1.82%) |
Nov 23, 2007 | 37.47 | 38.23 | 37.38 | 37.90 | 175,162 | +0.59(+1.59%) |
Nov 21, 2007 | 37.82 | 37.82 | 37.27 | 37.31 | 440,891 | -0.59(-1.56%) |
Nov 20, 2007 | 39.09 | 39.09 | 37.50 | 37.90 | 1,523,668 | -1.18(-3.03%) |
Nov 19, 2007 | 39.29 | 39.42 | 38.82 | 39.09 | 661,134 | -0.32(-0.80%) |
Nov 16, 2007 | 38.83 | 40.11 | 38.73 | 39.40 | 1,069,911 | +0.62(+1.60%) |
Nov 15, 2007 | 38.63 | 39.29 | 38.63 | 38.78 | 886,665 | +0.02(+0.05%) |
Nov 14, 2007 | 39.48 | 39.98 | 38.72 | 38.76 | 1,142,042 | -0.70(-1.78%) |
Nov 13, 2007 | 38.85 | 39.59 | 38.26 | 39.46 | 2,037,501 | +0.71(+1.83%) |
Nov 12, 2007 | 36.91 | 38.86 | 36.91 | 38.75 | 1,758,905 | +1.66(+4.47%) |
Nov 09, 2007 | 36.35 | 37.49 | 36.23 | 37.09 | 918,962 | +0.51(+1.40%) |
Nov 08, 2007 | 36.44 | 36.92 | 36.26 | 36.58 | 790,012 | +0.04(+0.11%) |
Nov 07, 2007 | 36.30 | 36.72 | 36.30 | 36.54 | 1,044,584 | -0.11(-0.30%) |
Nov 06, 2007 | 36.97 | 36.97 | 36.52 | 36.65 | 452,440 | -0.24(-0.64%) |
Nov 05, 2007 | 36.74 | 37.19 | 36.70 | 36.89 | 530,548 | -0.17(-0.45%) |
Nov 02, 2007 | 37.09 | 37.47 | 36.33 | 37.06 | 1,218,630 | +0.18(+0.48%) |
Nov 01, 2007 | 37.23 | 37.43 | 36.78 | 36.88 | 1,187,124 | -0.55(-1.48%) |
Oct 31, 2007 | 35.83 | 37.62 | 35.83 | 37.43 | 3,998,616 | +3.82(+11.37%) |
Oct 30, 2007 | 33.70 | 33.90 | 33.56 | 33.61 | 615,241 | -0.24(-0.70%) |
Oct 29, 2007 | 34.03 | 34.08 | 33.64 | 33.85 | 437,548 | +0.02(+0.06%) |
Oct 26, 2007 | 34.07 | 34.07 | 33.57 | 33.83 | 394,796 | +0.12(+0.35%) |
Oct 25, 2007 | 34.18 | 34.38 | 33.49 | 33.71 | 711,788 | -0.32(-0.93%) |
Oct 24, 2007 | 34.00 | 34.16 | 33.56 | 34.02 | 631,755 | -0.16(-0.46%) |
Oct 23, 2007 | 33.83 | 34.21 | 33.81 | 34.18 | 486,682 | +0.41(+1.23%) |
Oct 22, 2007 | 34.34 | 34.34 | 33.28 | 33.77 | 990,384 | -0.60(-1.75%) |
Oct 19, 2007 | 35.60 | 35.71 | 34.30 | 34.37 | 919,063 | -1.23(-3.47%) |
Oct 18, 2007 | 35.38 | 35.69 | 35.29 | 35.60 | 1,330,778 | +0.02(+0.06%) |
Oct 17, 2007 | 35.69 | 35.73 | 35.35 | 35.58 | 393,783 | +0.11(+0.31%) |
Oct 16, 2007 | 35.46 | 35.65 | 35.39 | 35.48 | 433,698 | -0.08(-0.22%) |
Oct 15, 2007 | 35.68 | 35.74 | 35.42 | 35.55 | 727,997 | -0.18(-0.50%) |
Oct 12, 2007 | 36.10 | 36.30 | 35.58 | 35.73 | 366,430 | -0.27(-0.74%) |
Oct 11, 2007 | 36.45 | 36.47 | 35.73 | 36.00 | 292,981 | -0.37(-1.00%) |
Oct 10, 2007 | 36.56 | 36.57 | 36.22 | 36.36 | 221,762 | -0.26(-0.70%) |
Oct 09, 2007 | 36.69 | 36.69 | 36.34 | 36.62 | 266,540 | -0.05(-0.13%) |
Oct 08, 2007 | 36.49 | 36.77 | 36.46 | 36.67 | 456,593 | +0.10(+0.27%) |
Oct 05, 2007 | 36.25 | 36.57 | 36.08 | 36.57 | 295,818 | +0.51(+1.42%) |
Oct 04, 2007 | 36.34 | 36.39 | 35.98 | 36.06 | 207,680 | -0.16(-0.44%) |
Oct 03, 2007 | 36.01 | 36.37 | 36.01 | 36.22 | 646,343 | +0.08(+0.22%) |
Oct 02, 2007 | 35.78 | 36.28 | 35.58 | 36.14 | 624,359 | +0.34(+0.94%) |