Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.69 | 33.74 | 33.29 | 33.45 | 6,337,482 | -0.41(-1.22%) |
Dec 28, 2007 | 33.66 | 33.93 | 33.65 | 33.86 | 4,830,507 | +0.11(+0.32%) |
Dec 27, 2007 | 33.96 | 33.96 | 33.46 | 33.76 | 5,381,238 | -0.27(-0.79%) |
Dec 26, 2007 | 33.97 | 34.08 | 33.81 | 34.03 | 4,659,696 | -0.11(-0.33%) |
Dec 24, 2007 | 34.02 | 34.15 | 33.78 | 34.14 | 2,344,394 | +0.16(+0.48%) |
Dec 21, 2007 | 33.58 | 34.02 | 33.46 | 33.98 | 11,975,637 | +0.63(+1.88%) |
Dec 20, 2007 | 33.50 | 33.52 | 33.26 | 33.35 | 8,868,742 | +0.03(+0.09%) |
Dec 19, 2007 | 33.45 | 33.67 | 33.03 | 33.32 | 10,140,315 | -0.19(-0.58%) |
Dec 18, 2007 | 33.50 | 33.95 | 33.31 | 33.51 | 15,013,769 | +0.19(+0.58%) |
Dec 17, 2007 | 33.51 | 33.79 | 33.18 | 33.32 | 7,667,566 | -0.33(-0.99%) |
Dec 14, 2007 | 33.76 | 33.95 | 33.55 | 33.65 | 8,027,118 | -0.29(-0.87%) |
Dec 13, 2007 | 33.65 | 34.00 | 33.51 | 33.95 | 9,049,978 | +0.06(+0.19%) |
Dec 12, 2007 | 33.97 | 34.33 | 33.62 | 33.88 | 11,650,132 | +0.01(+0.04%) |
Dec 11, 2007 | 34.31 | 34.67 | 33.83 | 33.87 | 9,119,035 | -0.45(-1.31%) |
Dec 10, 2007 | 34.05 | 34.43 | 33.90 | 34.32 | 7,352,441 | +0.30(+0.88%) |
Dec 07, 2007 | 34.18 | 34.24 | 33.66 | 34.02 | 7,125,912 | +0.23(+0.69%) |
Dec 06, 2007 | 34.30 | 34.30 | 33.48 | 33.79 | 10,411,627 | +0.28(+0.82%) |
Dec 05, 2007 | 33.02 | 33.70 | 32.80 | 33.51 | 7,761,120 | +0.86(+2.65%) |
Dec 04, 2007 | 32.78 | 32.91 | 32.42 | 32.65 | 8,699,343 | -0.26(-0.80%) |
Dec 03, 2007 | 33.09 | 33.18 | 32.71 | 32.91 | 7,797,789 | -0.26(-0.79%) |
Nov 30, 2007 | 32.90 | 33.39 | 32.90 | 33.18 | 9,458,995 | +0.10(+0.30%) |
Nov 29, 2007 | 32.57 | 33.28 | 32.49 | 33.08 | 10,507,959 | +0.33(+1.01%) |
Nov 28, 2007 | 32.07 | 32.79 | 31.71 | 32.74 | 9,714,853 | +0.85(+2.65%) |
Nov 27, 2007 | 31.22 | 32.02 | 31.06 | 31.90 | 10,268,591 | +0.78(+2.50%) |
Nov 26, 2007 | 31.90 | 31.92 | 31.01 | 31.12 | 7,950,030 | -0.70(-2.21%) |
Nov 23, 2007 | 31.28 | 31.84 | 31.03 | 31.82 | 4,528,222 | +1.07(+3.46%) |
Nov 21, 2007 | 31.35 | 31.50 | 30.76 | 30.76 | 9,568,202 | -0.79(-2.50%) |
Nov 20, 2007 | 31.92 | 31.95 | 31.25 | 31.55 | 9,709,424 | -0.26(-0.83%) |
Nov 19, 2007 | 32.19 | 32.38 | 31.60 | 31.81 | 13,801,790 | -0.65(-2.01%) |
Nov 16, 2007 | 32.77 | 32.96 | 32.18 | 32.46 | 10,778,387 | -0.16(-0.48%) |
Nov 15, 2007 | 33.03 | 33.19 | 32.55 | 32.62 | 9,375,574 | -0.61(-1.83%) |
Nov 14, 2007 | 33.05 | 33.57 | 32.96 | 33.23 | 10,472,493 | +0.24(+0.74%) |
Nov 13, 2007 | 32.84 | 33.11 | 32.49 | 32.98 | 13,610,669 | +0.09(+0.27%) |
Nov 12, 2007 | 32.28 | 33.16 | 32.11 | 32.89 | 10,633,831 | +0.62(+1.92%) |
Nov 09, 2007 | 32.06 | 32.63 | 31.87 | 32.27 | 10,906,089 | -0.07(-0.21%) |
Nov 08, 2007 | 32.32 | 32.56 | 32.06 | 32.34 | 13,309,221 | +0.06(+0.17%) |
Nov 07, 2007 | 32.61 | 32.94 | 32.24 | 32.29 | 9,515,117 | -0.60(-1.81%) |
Nov 06, 2007 | 32.71 | 32.98 | 32.58 | 32.88 | 11,466,581 | +0.20(+0.61%) |
Nov 05, 2007 | 33.24 | 33.27 | 32.35 | 32.68 | 19,670,018 | -0.32(-0.97%) |
Nov 02, 2007 | 33.26 | 33.52 | 32.91 | 33.00 | 18,915,286 | -0.06(-0.19%) |
Nov 01, 2007 | 33.62 | 33.83 | 32.96 | 33.06 | 12,933,285 | -0.86(-2.55%) |
Oct 31, 2007 | 33.73 | 34.10 | 33.39 | 33.93 | 15,504,365 | +0.29(+0.86%) |
Oct 30, 2007 | 33.32 | 33.90 | 33.26 | 33.64 | 9,347,117 | +0.11(+0.32%) |
Oct 29, 2007 | 33.03 | 33.83 | 33.03 | 33.53 | 15,639,072 | +0.53(+1.59%) |
Oct 26, 2007 | 32.91 | 33.06 | 32.60 | 33.01 | 15,062,099 | +0.16(+0.48%) |
Oct 25, 2007 | 32.67 | 33.21 | 32.46 | 32.85 | 36,458,768 | -2.33(-6.63%) |
Oct 24, 2007 | 35.40 | 35.56 | 34.80 | 35.18 | 9,498,582 | -0.61(-1.72%) |
Oct 23, 2007 | 35.34 | 35.79 | 35.16 | 35.79 | 7,050,239 | +0.66(+1.87%) |
Oct 22, 2007 | 34.99 | 35.44 | 34.92 | 35.14 | 8,237,063 | +0.01(+0.04%) |
Oct 19, 2007 | 35.34 | 35.82 | 35.01 | 35.12 | 8,992,953 | -0.37(-1.04%) |
Oct 18, 2007 | 35.78 | 35.98 | 35.26 | 35.49 | 13,353,685 | -0.19(-0.53%) |
Oct 17, 2007 | 35.95 | 36.22 | 35.46 | 35.68 | 9,687,555 | -0.13(-0.35%) |
Oct 16, 2007 | 36.30 | 36.31 | 35.71 | 35.81 | 10,394,127 | -0.50(-1.36%) |
Oct 15, 2007 | 36.73 | 36.86 | 36.23 | 36.30 | 8,913,948 | -0.37(-1.01%) |
Oct 12, 2007 | 36.56 | 36.83 | 36.33 | 36.67 | 4,573,214 | +0.11(+0.31%) |
Oct 11, 2007 | 36.60 | 36.88 | 36.46 | 36.56 | 8,164,921 | -0.03(-0.09%) |
Oct 10, 2007 | 36.67 | 36.90 | 36.47 | 36.59 | 6,942,824 | -0.09(-0.26%) |
Oct 09, 2007 | 36.93 | 37.08 | 36.65 | 36.68 | 6,663,675 | -0.28(-0.76%) |
Oct 08, 2007 | 37.14 | 37.22 | 36.91 | 36.97 | 4,293,857 | -0.29(-0.79%) |
Oct 05, 2007 | 37.15 | 37.48 | 37.06 | 37.26 | 5,996,683 | +0.32(+0.86%) |
Oct 04, 2007 | 36.97 | 37.23 | 36.90 | 36.94 | 7,771,494 | +0.05(+0.14%) |
Oct 03, 2007 | 36.37 | 37.06 | 36.24 | 36.89 | 6,545,886 | +0.29(+0.79%) |
Oct 02, 2007 | 36.58 | 36.70 | 36.31 | 36.60 | 4,611,631 | +0.08(+0.22%) |