Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.01 | 33.22 | 32.82 | 32.87 | 1,146,362 | -0.31(-0.93%) |
Dec 28, 2007 | 33.21 | 33.44 | 33.11 | 33.18 | 1,023,013 | +0.07(+0.21%) |
Dec 27, 2007 | 33.48 | 33.50 | 33.09 | 33.11 | 1,231,623 | -0.41(-1.23%) |
Dec 26, 2007 | 33.55 | 33.66 | 33.34 | 33.52 | 967,563 | -0.09(-0.26%) |
Dec 24, 2007 | 33.66 | 33.73 | 33.41 | 33.61 | 561,592 | +0.04(+0.13%) |
Dec 21, 2007 | 33.43 | 33.65 | 33.26 | 33.56 | 2,187,762 | +0.45(+1.36%) |
Dec 20, 2007 | 33.43 | 33.47 | 33.02 | 33.11 | 1,605,210 | -0.11(-0.32%) |
Dec 19, 2007 | 33.46 | 33.46 | 32.93 | 33.22 | 2,316,811 | -0.09(-0.28%) |
Dec 18, 2007 | 33.48 | 33.63 | 33.06 | 33.31 | 1,615,739 | +0.01(+0.04%) |
Dec 17, 2007 | 33.53 | 33.80 | 33.30 | 33.30 | 2,752,883 | -0.31(-0.93%) |
Dec 14, 2007 | 33.71 | 33.86 | 33.56 | 33.61 | 2,301,657 | -0.23(-0.69%) |
Dec 13, 2007 | 33.50 | 33.85 | 33.50 | 33.85 | 2,278,324 | +0.19(+0.56%) |
Dec 12, 2007 | 34.60 | 34.60 | 33.33 | 33.66 | 4,202,083 | -0.25(-0.74%) |
Dec 11, 2007 | 34.19 | 34.51 | 33.88 | 33.91 | 3,053,617 | -0.30(-0.88%) |
Dec 10, 2007 | 34.06 | 34.25 | 33.90 | 34.21 | 1,570,229 | +0.22(+0.65%) |
Dec 07, 2007 | 34.25 | 34.30 | 33.85 | 33.99 | 2,009,959 | -0.27(-0.79%) |
Dec 06, 2007 | 33.80 | 34.31 | 33.80 | 34.26 | 1,583,348 | +0.18(+0.52%) |
Dec 05, 2007 | 33.79 | 34.18 | 33.55 | 34.08 | 2,426,239 | +0.55(+1.63%) |
Dec 04, 2007 | 33.54 | 33.86 | 33.51 | 33.54 | 2,810,074 | -0.20(-0.59%) |
Dec 03, 2007 | 34.07 | 34.07 | 33.51 | 33.74 | 1,884,036 | -0.14(-0.41%) |
Nov 30, 2007 | 34.03 | 34.13 | 33.66 | 33.88 | 2,473,639 | -0.09(-0.26%) |
Nov 29, 2007 | 33.78 | 34.05 | 33.28 | 33.97 | 2,906,862 | +0.01(+0.02%) |
Nov 28, 2007 | 33.28 | 34.01 | 33.16 | 33.96 | 3,214,735 | +0.68(+2.05%) |
Nov 27, 2007 | 32.99 | 33.41 | 32.87 | 33.28 | 2,489,043 | +0.40(+1.20%) |
Nov 26, 2007 | 33.12 | 33.34 | 32.85 | 32.88 | 1,945,737 | -0.32(-0.96%) |
Nov 23, 2007 | 33.44 | 33.44 | 33.01 | 33.20 | 1,181,854 | +0.05(+0.15%) |
Nov 21, 2007 | 33.13 | 33.64 | 33.00 | 33.15 | 3,053,775 | -0.18(-0.55%) |
Nov 20, 2007 | 32.99 | 33.51 | 32.79 | 33.33 | 3,278,707 | +0.46(+1.39%) |
Nov 19, 2007 | 32.81 | 33.14 | 32.71 | 32.87 | 2,564,683 | -0.21(-0.63%) |
Nov 16, 2007 | 32.92 | 33.11 | 32.58 | 33.08 | 2,899,365 | +0.31(+0.96%) |
Nov 15, 2007 | 32.66 | 33.08 | 32.66 | 32.77 | 2,309,221 | -0.09(-0.29%) |
Nov 14, 2007 | 32.96 | 33.21 | 32.82 | 32.86 | 2,262,264 | -0.17(-0.51%) |
Nov 13, 2007 | 32.62 | 33.03 | 32.60 | 33.03 | 2,421,932 | +0.37(+1.13%) |
Nov 12, 2007 | 32.85 | 33.02 | 32.50 | 32.66 | 4,253,125 | -0.18(-0.55%) |
Nov 09, 2007 | 32.62 | 33.29 | 32.62 | 32.84 | 3,905,194 | -0.13(-0.38%) |
Nov 08, 2007 | 32.44 | 33.09 | 32.42 | 32.97 | 4,400,250 | +0.48(+1.47%) |
Nov 07, 2007 | 32.28 | 32.94 | 32.28 | 32.49 | 2,980,980 | -0.26(-0.79%) |
Nov 06, 2007 | 32.62 | 32.90 | 32.48 | 32.75 | 2,762,036 | +0.10(+0.31%) |
Nov 05, 2007 | 32.95 | 33.06 | 32.48 | 32.65 | 3,838,553 | -0.31(-0.95%) |
Nov 02, 2007 | 32.93 | 33.03 | 32.69 | 32.96 | 3,104,980 | +0.09(+0.29%) |
Nov 01, 2007 | 32.91 | 33.20 | 32.83 | 32.87 | 4,556,097 | -0.23(-0.68%) |
Oct 31, 2007 | 32.59 | 33.11 | 32.35 | 33.09 | 4,077,549 | +0.51(+1.58%) |
Oct 30, 2007 | 32.92 | 33.31 | 32.37 | 32.58 | 6,483,849 | -0.71(-2.15%) |
Oct 29, 2007 | 33.54 | 33.61 | 32.60 | 33.29 | 8,456,425 | -0.83(-2.44%) |
Oct 26, 2007 | 34.15 | 34.48 | 33.86 | 34.13 | 3,223,022 | +0.10(+0.29%) |
Oct 25, 2007 | 34.12 | 34.12 | 33.88 | 34.03 | 3,143,742 | -0.04(-0.11%) |
Oct 24, 2007 | 33.90 | 34.22 | 33.73 | 34.07 | 3,470,431 | +0.06(+0.18%) |
Oct 23, 2007 | 33.54 | 34.04 | 33.34 | 34.00 | 3,070,046 | +0.26(+0.76%) |
Oct 22, 2007 | 33.32 | 33.88 | 33.31 | 33.75 | 2,217,273 | +0.21(+0.62%) |
Oct 19, 2007 | 33.68 | 33.99 | 33.54 | 33.54 | 2,731,234 | -0.33(-0.96%) |
Oct 18, 2007 | 34.07 | 34.35 | 33.78 | 33.86 | 2,790,254 | -0.29(-0.84%) |
Oct 17, 2007 | 34.40 | 34.45 | 34.03 | 34.15 | 2,519,875 | -0.04(-0.11%) |
Oct 16, 2007 | 34.15 | 34.40 | 34.04 | 34.19 | 2,509,506 | +0.08(+0.24%) |
Oct 15, 2007 | 34.35 | 34.56 | 33.98 | 34.11 | 2,182,020 | -0.36(-1.05%) |
Oct 12, 2007 | 34.21 | 34.54 | 34.12 | 34.47 | 1,912,087 | +0.39(+1.16%) |
Oct 11, 2007 | 34.60 | 34.70 | 33.97 | 34.08 | 2,685,293 | -0.46(-1.34%) |
Oct 10, 2007 | 34.60 | 34.74 | 34.44 | 34.54 | 1,070,193 | -0.16(-0.45%) |
Oct 09, 2007 | 34.48 | 34.70 | 34.42 | 34.70 | 1,766,959 | +0.22(+0.64%) |
Oct 08, 2007 | 34.61 | 34.72 | 34.39 | 34.48 | 1,482,223 | -0.08(-0.24%) |
Oct 05, 2007 | 34.60 | 34.73 | 34.42 | 34.56 | 1,587,663 | +0.09(+0.25%) |
Oct 04, 2007 | 34.31 | 34.59 | 34.31 | 34.47 | 1,848,153 | +0.20(+0.59%) |
Oct 03, 2007 | 34.71 | 34.76 | 34.18 | 34.27 | 2,193,664 | -0.55(-1.58%) |
Oct 02, 2007 | 35.04 | 35.11 | 34.59 | 34.82 | 2,571,717 | -0.24(-0.70%) |