Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.68 | 33.39 | 32.68 | 33.22 | 860,506 | +0.22(+0.67%) |
Dec 28, 2007 | 32.95 | 33.54 | 32.51 | 33.00 | 1,298,976 | -0.17(-0.52%) |
Dec 27, 2007 | 33.46 | 33.65 | 32.97 | 33.17 | 979,741 | +0.00(+0.00%) |
Dec 26, 2007 | 33.61 | 33.61 | 32.75 | 33.17 | 678,469 | -0.57(-1.70%) |
Dec 24, 2007 | 33.57 | 34.02 | 33.38 | 33.75 | 444,584 | +0.46(+1.37%) |
Dec 21, 2007 | 32.66 | 33.63 | 32.66 | 33.29 | 1,293,626 | +0.66(+2.02%) |
Dec 20, 2007 | 33.13 | 33.13 | 31.89 | 32.63 | 1,861,257 | +0.06(+0.19%) |
Dec 19, 2007 | 32.95 | 33.01 | 32.54 | 32.57 | 1,523,002 | -0.32(-0.98%) |
Dec 18, 2007 | 34.41 | 34.41 | 32.62 | 32.89 | 2,371,100 | -0.86(-2.56%) |
Dec 17, 2007 | 34.37 | 34.66 | 33.50 | 33.76 | 2,567,125 | -1.04(-3.00%) |
Dec 14, 2007 | 34.02 | 35.15 | 34.02 | 34.80 | 2,771,175 | +0.24(+0.68%) |
Dec 13, 2007 | 33.32 | 34.67 | 33.32 | 34.56 | 2,891,582 | +0.92(+2.73%) |
Dec 12, 2007 | 32.63 | 34.32 | 32.63 | 33.65 | 6,418,872 | +1.44(+4.46%) |
Dec 11, 2007 | 32.36 | 33.36 | 31.87 | 32.21 | 4,724,952 | +1.24(+4.01%) |
Dec 10, 2007 | 31.01 | 31.64 | 30.65 | 30.97 | 1,829,973 | -0.26(-0.83%) |
Dec 07, 2007 | 31.38 | 32.09 | 30.88 | 31.23 | 2,359,310 | +0.17(+0.56%) |
Dec 06, 2007 | 30.71 | 31.05 | 30.43 | 31.05 | 2,287,080 | +0.50(+1.64%) |
Dec 05, 2007 | 30.94 | 31.01 | 30.18 | 30.55 | 1,531,969 | +0.16(+0.52%) |
Dec 04, 2007 | 31.35 | 31.40 | 30.29 | 30.40 | 1,842,449 | -0.96(-3.05%) |
Dec 03, 2007 | 31.13 | 31.61 | 30.92 | 31.35 | 1,571,459 | +0.20(+0.66%) |
Nov 30, 2007 | 30.97 | 31.42 | 30.57 | 31.15 | 4,857,818 | +0.68(+2.24%) |
Nov 29, 2007 | 30.36 | 30.98 | 30.18 | 30.47 | 1,511,335 | +0.25(+0.83%) |
Nov 28, 2007 | 28.63 | 30.26 | 28.63 | 30.21 | 2,037,883 | +1.44(+4.99%) |
Nov 27, 2007 | 28.76 | 29.15 | 28.31 | 28.78 | 1,755,589 | +0.31(+1.10%) |
Nov 26, 2007 | 28.68 | 29.26 | 28.37 | 28.46 | 2,107,789 | -0.52(-1.79%) |
Nov 23, 2007 | 28.14 | 29.10 | 28.02 | 28.98 | 813,755 | +0.98(+3.50%) |
Nov 21, 2007 | 29.13 | 29.13 | 27.60 | 28.00 | 1,885,152 | -0.76(-2.65%) |
Nov 20, 2007 | 29.12 | 29.45 | 28.49 | 28.76 | 1,851,458 | +0.16(+0.58%) |
Nov 19, 2007 | 29.77 | 29.82 | 28.34 | 28.60 | 2,021,649 | -1.22(-4.08%) |
Nov 16, 2007 | 29.35 | 29.87 | 29.26 | 29.81 | 1,695,153 | +0.21(+0.72%) |
Nov 15, 2007 | 30.33 | 30.70 | 29.28 | 29.60 | 1,852,605 | -1.08(-3.53%) |
Nov 14, 2007 | 31.23 | 31.23 | 30.50 | 30.69 | 1,527,001 | +0.09(+0.31%) |
Nov 13, 2007 | 29.45 | 30.71 | 29.42 | 30.59 | 1,714,441 | +0.98(+3.31%) |
Nov 12, 2007 | 30.62 | 31.14 | 29.61 | 29.61 | 1,956,171 | -1.24(-4.02%) |
Nov 09, 2007 | 32.31 | 32.31 | 30.81 | 30.85 | 2,100,375 | -1.56(-4.82%) |
Nov 08, 2007 | 32.42 | 33.22 | 31.64 | 32.41 | 2,245,197 | -0.31(-0.96%) |
Nov 07, 2007 | 32.50 | 33.05 | 32.50 | 32.73 | 1,916,191 | -0.38(-1.14%) |
Nov 06, 2007 | 32.43 | 33.26 | 32.43 | 33.10 | 1,626,778 | +0.65(+2.01%) |
Nov 05, 2007 | 32.81 | 33.10 | 32.19 | 32.45 | 1,851,586 | -0.34(-1.03%) |
Nov 02, 2007 | 33.02 | 33.36 | 32.32 | 32.79 | 2,095,024 | +0.27(+0.82%) |
Nov 01, 2007 | 32.81 | 33.35 | 32.03 | 32.52 | 2,019,738 | -0.42(-1.26%) |
Oct 31, 2007 | 32.36 | 33.01 | 32.12 | 32.94 | 1,856,172 | +0.81(+2.52%) |
Oct 30, 2007 | 32.97 | 33.17 | 32.06 | 32.13 | 2,284,705 | -0.80(-2.43%) |
Oct 29, 2007 | 32.73 | 33.05 | 32.41 | 32.93 | 1,561,587 | +0.08(+0.24%) |
Oct 26, 2007 | 32.75 | 32.91 | 32.24 | 32.85 | 1,808,274 | +0.35(+1.09%) |
Oct 25, 2007 | 32.04 | 32.59 | 31.77 | 32.50 | 1,988,018 | +0.13(+0.41%) |
Oct 24, 2007 | 31.95 | 32.51 | 31.46 | 32.37 | 3,447,122 | +0.87(+2.77%) |
Oct 23, 2007 | 32.15 | 32.55 | 31.01 | 31.49 | 4,718,583 | +0.79(+2.56%) |
Oct 22, 2007 | 30.43 | 30.77 | 29.87 | 30.71 | 2,233,240 | +0.13(+0.44%) |
Oct 19, 2007 | 31.73 | 31.80 | 30.40 | 30.58 | 2,306,361 | -1.36(-4.25%) |
Oct 18, 2007 | 31.71 | 32.07 | 31.07 | 31.93 | 1,215,664 | +0.44(+1.40%) |
Oct 17, 2007 | 32.12 | 32.12 | 30.91 | 31.49 | 1,576,810 | -0.24(-0.74%) |
Oct 16, 2007 | 32.18 | 32.18 | 30.97 | 31.73 | 2,381,393 | -0.52(-1.61%) |
Oct 15, 2007 | 32.26 | 32.64 | 32.00 | 32.25 | 2,397,189 | +0.13(+0.39%) |
Oct 12, 2007 | 32.05 | 32.49 | 31.88 | 32.12 | 1,786,745 | +0.25(+0.79%) |
Oct 11, 2007 | 32.04 | 32.24 | 31.62 | 31.87 | 2,098,336 | -0.19(-0.59%) |
Oct 10, 2007 | 32.00 | 32.31 | 31.67 | 32.06 | 1,876,936 | +0.06(+0.20%) |
Oct 09, 2007 | 31.17 | 32.21 | 31.01 | 32.00 | 1,776,172 | +0.61(+1.95%) |
Oct 08, 2007 | 31.34 | 32.03 | 31.27 | 31.38 | 1,295,027 | +0.04(+0.13%) |
Oct 05, 2007 | 31.31 | 31.60 | 30.93 | 31.35 | 1,615,408 | +0.04(+0.13%) |
Oct 04, 2007 | 30.78 | 31.31 | 30.70 | 31.31 | 1,665,981 | +0.48(+1.55%) |
Oct 03, 2007 | 31.08 | 31.17 | 30.70 | 30.83 | 1,073,499 | -0.16(-0.51%) |
Oct 02, 2007 | 31.34 | 31.35 | 30.65 | 30.98 | 1,671,714 | -0.27(-0.88%) |