Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.54 | 32.85 | 32.14 | 32.25 | 2,671,327 | -0.42(-1.29%) |
Dec 28, 2007 | 32.36 | 33.07 | 32.36 | 32.67 | 2,947,338 | +0.34(+1.07%) |
Dec 27, 2007 | 32.95 | 32.99 | 32.11 | 32.32 | 4,083,382 | -0.81(-2.44%) |
Dec 26, 2007 | 33.54 | 33.62 | 33.12 | 33.13 | 1,711,521 | -0.55(-1.63%) |
Dec 24, 2007 | 33.52 | 33.83 | 33.52 | 33.68 | 665,862 | +0.08(+0.23%) |
Dec 21, 2007 | 34.03 | 34.03 | 33.41 | 33.61 | 3,698,613 | +0.28(+0.85%) |
Dec 20, 2007 | 33.10 | 33.42 | 32.97 | 33.32 | 3,396,211 | +0.39(+1.19%) |
Dec 19, 2007 | 32.79 | 33.20 | 32.79 | 32.93 | 2,315,945 | -0.08(-0.26%) |
Dec 18, 2007 | 32.97 | 33.16 | 32.73 | 33.01 | 2,539,583 | +0.21(+0.64%) |
Dec 17, 2007 | 33.27 | 33.36 | 32.72 | 32.80 | 3,518,572 | -0.51(-1.54%) |
Dec 14, 2007 | 33.46 | 33.85 | 33.32 | 33.32 | 2,569,504 | -0.53(-1.55%) |
Dec 13, 2007 | 33.81 | 33.99 | 33.58 | 33.84 | 2,466,431 | +0.01(+0.02%) |
Dec 12, 2007 | 34.55 | 34.60 | 33.59 | 33.83 | 4,934,450 | +0.11(+0.32%) |
Dec 11, 2007 | 34.89 | 34.90 | 33.65 | 33.73 | 3,148,153 | -0.98(-2.84%) |
Dec 10, 2007 | 34.88 | 35.04 | 34.66 | 34.71 | 2,821,815 | +0.03(+0.09%) |
Dec 07, 2007 | 34.73 | 34.89 | 34.12 | 34.68 | 2,820,167 | +0.31(+0.90%) |
Dec 06, 2007 | 34.50 | 34.61 | 33.98 | 34.37 | 3,436,846 | -0.14(-0.40%) |
Dec 05, 2007 | 34.02 | 34.58 | 33.86 | 34.51 | 3,679,547 | +0.74(+2.18%) |
Dec 04, 2007 | 33.56 | 34.11 | 33.38 | 33.77 | 3,709,272 | -0.05(-0.16%) |
Dec 03, 2007 | 33.68 | 34.28 | 33.68 | 33.83 | 2,453,536 | +0.01(+0.02%) |
Nov 30, 2007 | 34.00 | 34.17 | 33.55 | 33.82 | 2,813,012 | +0.31(+0.94%) |
Nov 29, 2007 | 33.39 | 33.74 | 33.18 | 33.51 | 1,916,134 | -0.05(-0.16%) |
Nov 28, 2007 | 33.12 | 33.56 | 32.99 | 33.56 | 3,521,952 | +0.45(+1.35%) |
Nov 27, 2007 | 33.01 | 33.41 | 32.84 | 33.12 | 2,257,156 | +0.17(+0.51%) |
Nov 26, 2007 | 33.13 | 33.56 | 32.89 | 32.95 | 3,141,039 | +0.00(+0.00%) |
Nov 23, 2007 | 32.98 | 33.10 | 32.65 | 32.95 | 839,465 | +0.10(+0.31%) |
Nov 21, 2007 | 33.28 | 33.61 | 32.82 | 32.84 | 2,554,396 | -0.79(-2.34%) |
Nov 20, 2007 | 33.22 | 33.85 | 33.08 | 33.63 | 3,820,627 | +0.69(+2.11%) |
Nov 19, 2007 | 32.84 | 32.96 | 32.55 | 32.93 | 3,874,142 | -0.05(-0.16%) |
Nov 16, 2007 | 33.25 | 33.30 | 32.48 | 32.99 | 4,088,445 | +0.02(+0.07%) |
Nov 15, 2007 | 33.34 | 33.50 | 32.81 | 32.96 | 4,482,418 | -0.42(-1.25%) |
Nov 14, 2007 | 33.85 | 33.99 | 33.09 | 33.38 | 4,521,535 | -0.19(-0.58%) |
Nov 13, 2007 | 33.90 | 33.90 | 32.96 | 33.58 | 4,518,253 | -0.11(-0.32%) |
Nov 12, 2007 | 33.98 | 34.50 | 33.57 | 33.68 | 3,270,473 | -0.54(-1.59%) |
Nov 09, 2007 | 34.02 | 34.62 | 33.86 | 34.23 | 3,683,916 | -0.68(-1.96%) |
Nov 08, 2007 | 34.16 | 35.11 | 34.16 | 34.91 | 3,436,378 | +0.79(+2.30%) |
Nov 07, 2007 | 34.43 | 34.91 | 34.08 | 34.12 | 2,722,635 | -0.97(-2.75%) |
Nov 06, 2007 | 35.35 | 35.35 | 34.67 | 35.09 | 2,728,925 | +0.02(+0.05%) |
Nov 05, 2007 | 35.15 | 35.38 | 34.46 | 35.07 | 2,494,725 | +0.38(+1.10%) |
Nov 02, 2007 | 34.29 | 34.87 | 34.25 | 34.69 | 2,891,124 | +0.60(+1.75%) |
Nov 01, 2007 | 34.95 | 35.07 | 34.00 | 34.09 | 3,483,649 | -1.04(-2.96%) |
Oct 31, 2007 | 34.69 | 35.23 | 34.51 | 35.13 | 3,449,086 | +0.51(+1.48%) |
Oct 30, 2007 | 34.19 | 34.89 | 34.06 | 34.62 | 1,700,612 | +0.42(+1.22%) |
Oct 29, 2007 | 34.27 | 34.56 | 34.12 | 34.20 | 2,253,415 | -0.02(-0.05%) |
Oct 26, 2007 | 33.35 | 34.23 | 33.19 | 34.22 | 1,950,367 | +0.89(+2.68%) |
Oct 25, 2007 | 33.06 | 33.44 | 32.96 | 33.33 | 2,548,354 | +0.39(+1.17%) |
Oct 24, 2007 | 33.02 | 33.40 | 32.58 | 32.94 | 4,045,721 | -0.27(-0.80%) |
Oct 23, 2007 | 33.42 | 33.74 | 32.91 | 33.21 | 1,587,238 | -0.05(-0.15%) |
Oct 22, 2007 | 32.51 | 33.28 | 32.37 | 33.25 | 2,049,507 | +0.53(+1.62%) |
Oct 19, 2007 | 33.47 | 33.68 | 32.67 | 32.72 | 4,830,568 | -1.08(-3.20%) |
Oct 18, 2007 | 33.93 | 34.05 | 33.68 | 33.80 | 1,905,017 | -0.18(-0.53%) |
Oct 17, 2007 | 33.98 | 34.40 | 33.71 | 33.99 | 3,693,350 | +0.22(+0.64%) |
Oct 16, 2007 | 33.53 | 33.89 | 33.53 | 33.77 | 1,960,738 | +0.04(+0.13%) |
Oct 15, 2007 | 34.21 | 34.32 | 33.45 | 33.73 | 1,783,367 | -0.42(-1.24%) |
Oct 12, 2007 | 34.50 | 34.83 | 34.02 | 34.15 | 2,124,649 | -0.26(-0.76%) |
Oct 11, 2007 | 34.52 | 34.92 | 34.22 | 34.41 | 1,804,056 | +0.11(+0.33%) |
Oct 10, 2007 | 34.44 | 34.54 | 34.02 | 34.29 | 2,177,943 | -0.27(-0.79%) |
Oct 09, 2007 | 34.05 | 34.69 | 33.96 | 34.57 | 2,416,442 | +0.70(+2.07%) |
Oct 08, 2007 | 34.20 | 34.35 | 33.84 | 33.87 | 1,563,239 | -0.35(-1.02%) |
Oct 05, 2007 | 34.22 | 34.49 | 34.05 | 34.22 | 2,202,273 | +0.05(+0.14%) |
Oct 04, 2007 | 33.90 | 34.37 | 33.81 | 34.17 | 1,616,203 | +0.40(+1.18%) |
Oct 03, 2007 | 33.80 | 33.95 | 33.68 | 33.77 | 1,970,393 | -0.11(-0.32%) |
Oct 02, 2007 | 34.11 | 34.28 | 33.74 | 33.88 | 1,950,036 | -0.13(-0.39%) |