Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.84 | 36.17 | 35.58 | 35.65 | 2,883,281 | -0.23(-0.65%) |
Dec 28, 2007 | 35.94 | 36.41 | 35.59 | 35.89 | 3,016,762 | +0.07(+0.19%) |
Dec 27, 2007 | 36.67 | 36.82 | 35.78 | 35.82 | 3,734,065 | -0.61(-1.68%) |
Dec 26, 2007 | 35.69 | 36.53 | 35.69 | 36.43 | 5,445,979 | +0.28(+0.77%) |
Dec 24, 2007 | 35.38 | 36.17 | 35.20 | 36.15 | 2,057,014 | +1.02(+2.90%) |
Dec 21, 2007 | 35.31 | 35.78 | 35.05 | 35.13 | 8,286,986 | +0.27(+0.78%) |
Dec 20, 2007 | 34.92 | 35.11 | 34.31 | 34.86 | 4,614,652 | +0.13(+0.36%) |
Dec 19, 2007 | 34.79 | 35.13 | 34.44 | 34.73 | 4,636,076 | -0.12(-0.34%) |
Dec 18, 2007 | 34.60 | 35.02 | 34.09 | 34.85 | 4,968,815 | +0.57(+1.67%) |
Dec 17, 2007 | 35.24 | 35.37 | 34.22 | 34.28 | 5,332,849 | -1.09(-3.08%) |
Dec 14, 2007 | 35.92 | 35.95 | 35.36 | 35.37 | 5,067,335 | -0.47(-1.32%) |
Dec 13, 2007 | 35.19 | 35.90 | 34.83 | 35.84 | 5,437,498 | +0.48(+1.35%) |
Dec 12, 2007 | 36.26 | 36.47 | 34.93 | 35.36 | 7,945,570 | -0.03(-0.09%) |
Dec 11, 2007 | 36.66 | 36.81 | 35.36 | 35.39 | 5,644,386 | -1.28(-3.50%) |
Dec 10, 2007 | 35.87 | 37.04 | 35.87 | 36.68 | 5,064,722 | -0.02(-0.05%) |
Dec 07, 2007 | 36.65 | 36.96 | 36.33 | 36.70 | 3,484,836 | +0.19(+0.52%) |
Dec 06, 2007 | 36.26 | 36.55 | 36.16 | 36.51 | 4,381,591 | +0.24(+0.66%) |
Dec 05, 2007 | 36.86 | 37.00 | 35.95 | 36.27 | 5,387,466 | -0.18(-0.50%) |
Dec 04, 2007 | 35.85 | 37.16 | 35.60 | 36.45 | 6,189,467 | +0.31(+0.87%) |
Dec 03, 2007 | 36.18 | 36.58 | 35.69 | 36.14 | 5,351,532 | +0.26(+0.72%) |
Nov 30, 2007 | 36.04 | 36.55 | 35.71 | 35.88 | 5,963,275 | +0.33(+0.94%) |
Nov 29, 2007 | 35.72 | 35.90 | 35.19 | 35.55 | 4,024,317 | +0.00(+0.00%) |
Nov 28, 2007 | 34.43 | 35.76 | 34.17 | 35.55 | 6,939,081 | +1.45(+4.24%) |
Nov 27, 2007 | 33.92 | 34.31 | 33.59 | 34.10 | 5,793,143 | +0.29(+0.86%) |
Nov 26, 2007 | 34.41 | 34.83 | 33.73 | 33.81 | 4,743,190 | -0.60(-1.74%) |
Nov 23, 2007 | 33.88 | 34.51 | 33.42 | 34.41 | 2,336,567 | +0.82(+2.44%) |
Nov 21, 2007 | 33.94 | 34.34 | 33.52 | 33.59 | 6,982,924 | -0.70(-2.05%) |
Nov 20, 2007 | 33.82 | 34.92 | 33.65 | 34.29 | 7,327,629 | +0.47(+1.38%) |
Nov 19, 2007 | 34.44 | 34.48 | 33.48 | 33.83 | 6,711,676 | -0.76(-2.20%) |
Nov 16, 2007 | 34.93 | 35.10 | 34.04 | 34.59 | 6,269,479 | -0.04(-0.11%) |
Nov 15, 2007 | 34.90 | 35.04 | 34.47 | 34.63 | 5,865,496 | -0.35(-0.99%) |
Nov 14, 2007 | 35.24 | 35.68 | 34.72 | 34.97 | 6,213,759 | -0.01(-0.04%) |
Nov 13, 2007 | 34.29 | 35.05 | 33.91 | 34.99 | 6,296,904 | +0.89(+2.62%) |
Nov 12, 2007 | 34.34 | 34.74 | 34.01 | 34.09 | 6,142,467 | -0.38(-1.11%) |
Nov 09, 2007 | 34.46 | 34.85 | 34.15 | 34.48 | 6,473,496 | -0.37(-1.07%) |
Nov 08, 2007 | 34.77 | 34.98 | 34.16 | 34.85 | 7,960,543 | +0.25(+0.73%) |
Nov 07, 2007 | 33.98 | 35.10 | 33.84 | 34.60 | 8,825,480 | +0.44(+1.29%) |
Nov 06, 2007 | 32.73 | 34.45 | 32.73 | 34.15 | 7,695,917 | +1.73(+5.34%) |
Nov 05, 2007 | 32.48 | 33.09 | 32.13 | 32.42 | 5,487,024 | -0.19(-0.58%) |
Nov 02, 2007 | 33.03 | 33.22 | 32.02 | 32.61 | 5,822,485 | +0.31(+0.95%) |
Nov 01, 2007 | 32.19 | 32.90 | 32.19 | 32.30 | 6,205,472 | -0.59(-1.78%) |
Oct 31, 2007 | 32.14 | 32.94 | 32.05 | 32.89 | 4,494,782 | +0.87(+2.71%) |
Oct 30, 2007 | 32.08 | 32.46 | 31.94 | 32.02 | 3,226,140 | -0.40(-1.24%) |
Oct 29, 2007 | 32.38 | 32.53 | 31.76 | 32.42 | 3,824,485 | +0.08(+0.25%) |
Oct 26, 2007 | 32.44 | 32.72 | 32.12 | 32.34 | 3,643,790 | +0.21(+0.65%) |
Oct 25, 2007 | 32.20 | 32.28 | 31.71 | 32.13 | 4,257,710 | +0.05(+0.16%) |
Oct 24, 2007 | 32.05 | 32.44 | 31.54 | 32.08 | 5,112,399 | -0.13(-0.41%) |
Oct 23, 2007 | 32.32 | 32.44 | 31.90 | 32.22 | 3,413,033 | +0.14(+0.45%) |
Oct 22, 2007 | 31.12 | 32.26 | 31.11 | 32.07 | 5,016,409 | +0.30(+0.93%) |
Oct 19, 2007 | 33.46 | 33.61 | 31.54 | 31.78 | 9,172,409 | -1.96(-5.80%) |
Oct 18, 2007 | 33.30 | 33.86 | 33.15 | 33.73 | 3,689,242 | +0.42(+1.27%) |
Oct 17, 2007 | 33.55 | 33.68 | 33.00 | 33.31 | 4,247,043 | +0.18(+0.53%) |
Oct 16, 2007 | 33.28 | 33.46 | 32.97 | 33.14 | 3,699,254 | -0.20(-0.60%) |
Oct 15, 2007 | 33.50 | 33.75 | 33.11 | 33.34 | 4,277,893 | -0.07(-0.21%) |
Oct 12, 2007 | 34.03 | 34.08 | 33.21 | 33.41 | 4,975,884 | -0.48(-1.43%) |
Oct 11, 2007 | 34.55 | 34.80 | 33.80 | 33.89 | 4,773,292 | -0.45(-1.30%) |
Oct 10, 2007 | 34.43 | 34.55 | 33.95 | 34.34 | 3,375,528 | -0.11(-0.31%) |
Oct 09, 2007 | 34.20 | 34.51 | 33.98 | 34.44 | 3,288,883 | +0.31(+0.92%) |
Oct 08, 2007 | 34.23 | 34.39 | 33.85 | 34.13 | 2,921,961 | -0.02(-0.06%) |
Oct 05, 2007 | 33.79 | 34.55 | 33.79 | 34.15 | 4,045,706 | +0.57(+1.69%) |
Oct 04, 2007 | 33.36 | 33.73 | 33.23 | 33.58 | 2,860,775 | +0.27(+0.81%) |
Oct 03, 2007 | 33.39 | 33.49 | 33.07 | 33.31 | 3,746,454 | -0.30(-0.90%) |
Oct 02, 2007 | 33.62 | 34.18 | 33.44 | 33.61 | 3,408,901 | -0.32(-0.95%) |