Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.92 | 32.02 | 31.75 | 31.79 | 5,532,430 | -0.14(-0.43%) |
Dec 28, 2007 | 32.27 | 32.30 | 31.78 | 31.92 | 5,694,336 | -0.01(-0.03%) |
Dec 27, 2007 | 32.14 | 32.40 | 31.85 | 31.93 | 6,808,181 | -0.38(-1.19%) |
Dec 26, 2007 | 32.53 | 32.69 | 32.23 | 32.32 | 5,107,411 | -0.41(-1.26%) |
Dec 24, 2007 | 32.46 | 32.90 | 32.45 | 32.73 | 3,511,759 | +0.30(+0.91%) |
Dec 21, 2007 | 32.15 | 32.55 | 31.76 | 32.44 | 20,725,620 | +0.60(+1.89%) |
Dec 20, 2007 | 31.93 | 32.00 | 31.64 | 31.84 | 9,740,583 | +0.07(+0.22%) |
Dec 19, 2007 | 32.46 | 32.63 | 31.59 | 31.77 | 11,210,075 | -0.75(-2.30%) |
Dec 18, 2007 | 32.41 | 32.79 | 32.11 | 32.52 | 12,122,444 | +0.03(+0.09%) |
Dec 17, 2007 | 32.37 | 32.74 | 32.19 | 32.49 | 12,209,716 | -0.02(-0.06%) |
Dec 14, 2007 | 32.40 | 32.72 | 32.05 | 32.51 | 12,072,707 | +0.25(+0.76%) |
Dec 13, 2007 | 31.59 | 32.39 | 31.54 | 32.26 | 11,885,880 | +0.47(+1.49%) |
Dec 12, 2007 | 31.78 | 32.20 | 31.48 | 31.79 | 10,782,462 | +0.51(+1.64%) |
Dec 11, 2007 | 31.86 | 32.01 | 31.23 | 31.27 | 14,141,653 | -0.58(-1.82%) |
Dec 10, 2007 | 32.32 | 32.47 | 31.78 | 31.86 | 12,445,918 | -0.43(-1.34%) |
Dec 07, 2007 | 32.22 | 32.50 | 32.16 | 32.29 | 8,148,427 | +0.07(+0.21%) |
Dec 06, 2007 | 32.24 | 32.39 | 31.76 | 32.22 | 8,050,433 | -0.03(-0.09%) |
Dec 05, 2007 | 32.00 | 32.49 | 31.77 | 32.25 | 7,579,324 | +0.00(+0.00%) |
Dec 04, 2007 | 32.41 | 32.56 | 31.94 | 32.25 | 9,466,819 | -0.29(-0.88%) |
Dec 03, 2007 | 32.55 | 32.99 | 32.33 | 32.54 | 9,189,964 | -0.11(-0.33%) |
Nov 30, 2007 | 32.98 | 32.98 | 32.43 | 32.64 | 12,143,994 | +0.33(+1.04%) |
Nov 29, 2007 | 32.15 | 32.41 | 31.89 | 32.31 | 7,881,803 | +0.12(+0.37%) |
Nov 28, 2007 | 31.40 | 32.46 | 31.19 | 32.19 | 12,863,318 | +0.96(+3.06%) |
Nov 27, 2007 | 30.90 | 31.33 | 30.21 | 31.24 | 14,492,144 | +0.47(+1.54%) |
Nov 26, 2007 | 31.42 | 31.47 | 30.72 | 30.76 | 7,440,210 | -0.59(-1.88%) |
Nov 23, 2007 | 31.17 | 31.41 | 31.01 | 31.35 | 3,604,217 | +0.33(+1.08%) |
Nov 21, 2007 | 30.87 | 31.22 | 30.64 | 31.02 | 8,795,757 | -0.05(-0.16%) |
Nov 20, 2007 | 30.99 | 31.40 | 30.55 | 31.07 | 9,572,921 | +0.30(+0.96%) |
Nov 19, 2007 | 31.77 | 31.81 | 30.67 | 30.77 | 14,838,797 | -1.26(-3.93%) |
Nov 16, 2007 | 32.09 | 32.20 | 31.52 | 32.03 | 9,492,709 | +0.13(+0.40%) |
Nov 15, 2007 | 31.31 | 32.34 | 31.26 | 31.90 | 10,703,023 | +0.53(+1.69%) |
Nov 14, 2007 | 32.63 | 32.63 | 31.26 | 31.37 | 15,551,583 | -1.13(-3.48%) |
Nov 13, 2007 | 31.73 | 32.56 | 31.57 | 32.51 | 11,625,170 | +0.97(+3.09%) |
Nov 12, 2007 | 31.51 | 32.22 | 31.51 | 31.53 | 13,523,356 | -0.71(-2.20%) |
Nov 09, 2007 | 32.31 | 32.69 | 31.57 | 32.24 | 15,163,942 | -0.88(-2.65%) |
Nov 08, 2007 | 32.93 | 33.31 | 32.39 | 33.12 | 12,325,041 | +0.13(+0.39%) |
Nov 07, 2007 | 33.02 | 33.51 | 32.80 | 32.99 | 7,681,404 | -0.57(-1.70%) |
Nov 06, 2007 | 33.34 | 33.66 | 33.11 | 33.56 | 6,696,770 | +0.20(+0.59%) |
Nov 05, 2007 | 32.89 | 33.74 | 32.89 | 33.36 | 8,087,484 | -0.04(-0.12%) |
Nov 02, 2007 | 33.74 | 33.74 | 33.01 | 33.40 | 9,084,335 | +0.12(+0.36%) |
Nov 01, 2007 | 33.98 | 34.18 | 32.81 | 33.28 | 11,294,281 | -0.82(-2.40%) |
Oct 31, 2007 | 33.49 | 34.20 | 33.49 | 34.10 | 7,939,945 | +0.33(+0.99%) |
Oct 30, 2007 | 33.95 | 34.04 | 33.73 | 33.77 | 4,961,628 | -0.38(-1.12%) |
Oct 29, 2007 | 33.96 | 34.28 | 33.68 | 34.15 | 7,275,795 | +0.30(+0.87%) |
Oct 26, 2007 | 34.09 | 34.19 | 33.42 | 33.85 | 11,640,298 | -0.07(-0.20%) |
Oct 25, 2007 | 34.45 | 34.47 | 33.62 | 33.92 | 10,798,330 | -0.60(-1.74%) |
Oct 24, 2007 | 34.02 | 34.57 | 33.83 | 34.52 | 7,970,513 | +0.17(+0.49%) |
Oct 23, 2007 | 34.29 | 34.43 | 34.05 | 34.36 | 6,481,658 | +0.21(+0.61%) |
Oct 22, 2007 | 33.17 | 34.26 | 33.06 | 34.15 | 10,012,216 | +0.86(+2.57%) |
Oct 19, 2007 | 34.02 | 34.24 | 33.25 | 33.29 | 11,369,560 | -0.96(-2.79%) |
Oct 18, 2007 | 34.77 | 34.86 | 34.18 | 34.25 | 8,635,247 | -0.59(-1.70%) |
Oct 17, 2007 | 34.72 | 35.05 | 34.60 | 34.84 | 9,173,193 | +0.36(+1.06%) |
Oct 16, 2007 | 34.59 | 34.80 | 34.41 | 34.47 | 8,197,887 | -0.13(-0.37%) |
Oct 15, 2007 | 34.83 | 34.95 | 34.33 | 34.60 | 6,755,138 | -0.32(-0.93%) |
Oct 12, 2007 | 34.66 | 35.04 | 34.61 | 34.93 | 5,498,385 | +0.45(+1.31%) |
Oct 11, 2007 | 34.96 | 35.09 | 34.37 | 34.47 | 6,143,896 | -0.27(-0.77%) |
Oct 10, 2007 | 34.91 | 35.01 | 34.52 | 34.74 | 4,777,616 | -0.17(-0.48%) |
Oct 09, 2007 | 34.62 | 34.91 | 34.56 | 34.91 | 7,386,588 | +0.18(+0.51%) |
Oct 08, 2007 | 34.93 | 35.14 | 34.59 | 34.73 | 4,866,068 | -0.20(-0.56%) |
Oct 05, 2007 | 34.55 | 35.06 | 34.49 | 34.93 | 7,438,380 | +0.56(+1.63%) |
Oct 04, 2007 | 34.36 | 34.53 | 34.30 | 34.37 | 5,648,120 | +0.18(+0.52%) |
Oct 03, 2007 | 34.07 | 34.44 | 34.01 | 34.19 | 5,788,160 | -0.05(-0.14%) |
Oct 02, 2007 | 34.12 | 34.47 | 34.07 | 34.24 | 9,548,936 | +0.12(+0.35%) |