Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.62 | 34.83 | 34.19 | 34.32 | 1,857,780 | -0.51(-1.45%) |
Dec 28, 2007 | 34.96 | 35.16 | 34.55 | 34.83 | 1,543,676 | -0.08(-0.24%) |
Dec 27, 2007 | 35.73 | 35.78 | 34.76 | 34.91 | 2,548,160 | -0.73(-2.05%) |
Dec 26, 2007 | 35.26 | 35.73 | 35.13 | 35.64 | 2,235,578 | +0.12(+0.32%) |
Dec 24, 2007 | 34.95 | 35.59 | 34.62 | 35.52 | 1,805,764 | +0.78(+2.24%) |
Dec 21, 2007 | 35.23 | 35.23 | 34.02 | 34.74 | 11,712,924 | -0.01(-0.01%) |
Dec 20, 2007 | 33.70 | 34.88 | 33.70 | 34.75 | 5,506,280 | +0.99(+2.93%) |
Dec 19, 2007 | 33.11 | 34.11 | 33.01 | 33.76 | 5,279,542 | +0.65(+1.96%) |
Dec 18, 2007 | 32.91 | 33.14 | 32.23 | 33.11 | 3,618,356 | +0.57(+1.75%) |
Dec 17, 2007 | 32.57 | 32.88 | 31.91 | 32.54 | 4,361,424 | -0.06(-0.18%) |
Dec 14, 2007 | 32.22 | 32.82 | 32.00 | 32.60 | 3,961,842 | +0.33(+1.02%) |
Dec 13, 2007 | 31.89 | 32.29 | 31.55 | 32.27 | 4,767,696 | -0.05(-0.17%) |
Dec 12, 2007 | 32.24 | 32.50 | 31.93 | 32.33 | 5,119,344 | +0.58(+1.83%) |
Dec 11, 2007 | 32.77 | 32.78 | 31.73 | 31.75 | 4,369,596 | -0.73(-2.25%) |
Dec 10, 2007 | 32.01 | 32.48 | 32.01 | 32.48 | 3,265,444 | +0.46(+1.44%) |
Dec 07, 2007 | 32.12 | 32.33 | 31.75 | 32.02 | 5,872,538 | +0.01(+0.02%) |
Dec 06, 2007 | 31.00 | 32.15 | 30.75 | 32.01 | 11,766,696 | +1.00(+3.22%) |
Dec 05, 2007 | 31.02 | 31.18 | 30.75 | 31.01 | 20,178,930 | +0.14(+0.44%) |
Dec 04, 2007 | 31.50 | 31.64 | 30.73 | 30.88 | 21,695,386 | -1.52(-4.71%) |
Dec 03, 2007 | 33.24 | 33.24 | 32.16 | 32.40 | 2,791,482 | -0.80(-2.39%) |
Nov 30, 2007 | 33.25 | 33.52 | 32.70 | 33.20 | 6,195,252 | +0.30(+0.93%) |
Nov 29, 2007 | 32.30 | 33.21 | 32.08 | 32.89 | 3,497,772 | +0.51(+1.56%) |
Nov 28, 2007 | 31.96 | 32.55 | 31.83 | 32.38 | 5,412,870 | +0.71(+2.24%) |
Nov 27, 2007 | 31.54 | 32.08 | 31.30 | 31.68 | 4,472,668 | +0.36(+1.13%) |
Nov 26, 2007 | 31.66 | 32.05 | 31.08 | 31.32 | 3,555,188 | -0.59(-1.83%) |
Nov 23, 2007 | 31.84 | 32.32 | 31.28 | 31.91 | 1,281,066 | +0.32(+1.00%) |
Nov 21, 2007 | 32.54 | 33.00 | 31.54 | 31.59 | 3,889,500 | -1.11(-3.39%) |
Nov 20, 2007 | 32.59 | 33.00 | 31.93 | 32.70 | 4,065,500 | +0.17(+0.51%) |
Nov 19, 2007 | 32.26 | 32.85 | 32.23 | 32.53 | 3,455,806 | -0.07(-0.21%) |
Nov 16, 2007 | 32.70 | 32.73 | 32.12 | 32.60 | 3,927,898 | +0.04(+0.12%) |
Nov 15, 2007 | 31.97 | 32.88 | 31.81 | 32.56 | 5,278,438 | +0.54(+1.70%) |
Nov 14, 2007 | 31.73 | 32.49 | 31.15 | 32.02 | 4,999,820 | +0.30(+0.93%) |
Nov 13, 2007 | 30.77 | 31.91 | 30.50 | 31.73 | 4,296,254 | +1.21(+3.97%) |
Nov 12, 2007 | 31.18 | 31.65 | 30.38 | 30.52 | 4,420,836 | -0.63(-2.02%) |
Nov 09, 2007 | 30.63 | 31.79 | 30.63 | 31.14 | 5,630,584 | +0.10(+0.32%) |
Nov 08, 2007 | 31.25 | 31.70 | 29.39 | 31.05 | 9,635,488 | -0.94(-2.95%) |
Nov 07, 2007 | 31.77 | 32.56 | 31.48 | 31.99 | 7,597,760 | -0.22(-0.68%) |
Nov 06, 2007 | 32.77 | 32.80 | 29.73 | 32.21 | 25,707,388 | -1.13(-3.39%) |
Nov 05, 2007 | 33.38 | 33.55 | 33.05 | 33.34 | 5,692,654 | +0.29(+0.86%) |
Nov 02, 2007 | 33.15 | 33.58 | 32.60 | 33.05 | 5,172,086 | +0.10(+0.30%) |
Nov 01, 2007 | 33.69 | 33.84 | 32.86 | 32.95 | 5,138,004 | -1.01(-2.97%) |
Oct 31, 2007 | 33.58 | 34.13 | 33.15 | 33.97 | 4,491,892 | +0.50(+1.49%) |
Oct 30, 2007 | 33.50 | 33.53 | 33.15 | 33.47 | 2,667,748 | -0.11(-0.33%) |
Oct 29, 2007 | 32.95 | 33.58 | 32.93 | 33.58 | 4,179,092 | +0.66(+1.99%) |
Oct 26, 2007 | 33.45 | 33.45 | 32.72 | 32.92 | 3,902,216 | -0.19(-0.57%) |
Oct 25, 2007 | 33.65 | 33.75 | 32.39 | 33.11 | 5,391,032 | -0.59(-1.77%) |
Oct 24, 2007 | 33.01 | 33.74 | 32.44 | 33.70 | 6,662,018 | +0.30(+0.91%) |
Oct 23, 2007 | 32.80 | 33.93 | 32.12 | 33.40 | 8,920,954 | +0.59(+1.78%) |
Oct 22, 2007 | 32.68 | 33.65 | 32.62 | 32.81 | 18,877,600 | -0.11(-0.32%) |
Oct 19, 2007 | 33.87 | 34.02 | 32.80 | 32.92 | 3,987,020 | -0.95(-2.79%) |
Oct 18, 2007 | 33.85 | 34.13 | 33.53 | 33.87 | 7,911,120 | -0.09(-0.25%) |
Oct 17, 2007 | 34.16 | 34.49 | 33.75 | 33.95 | 3,093,070 | +0.20(+0.58%) |
Oct 16, 2007 | 33.55 | 33.95 | 33.28 | 33.76 | 2,697,552 | +0.14(+0.40%) |
Oct 15, 2007 | 34.30 | 34.62 | 33.41 | 33.62 | 3,229,488 | -0.45(-1.32%) |
Oct 12, 2007 | 33.37 | 34.28 | 33.17 | 34.07 | 5,395,642 | +0.90(+2.70%) |
Oct 11, 2007 | 32.81 | 33.92 | 32.72 | 33.17 | 7,370,108 | +0.49(+1.50%) |
Oct 10, 2007 | 32.75 | 32.75 | 32.41 | 32.69 | 3,699,714 | -0.06(-0.20%) |
Oct 09, 2007 | 32.25 | 32.83 | 31.96 | 32.75 | 3,508,036 | +0.29(+0.89%) |
Oct 08, 2007 | 32.80 | 32.81 | 32.22 | 32.46 | 1,866,090 | -0.24(-0.73%) |
Oct 05, 2007 | 32.59 | 32.80 | 32.23 | 32.70 | 2,508,528 | +0.43(+1.32%) |
Oct 04, 2007 | 32.45 | 32.45 | 31.93 | 32.27 | 4,376,166 | +0.08(+0.25%) |
Oct 03, 2007 | 31.88 | 32.44 | 31.50 | 32.20 | 4,420,848 | +0.20(+0.62%) |
Oct 02, 2007 | 31.38 | 32.10 | 30.93 | 32.00 | 5,617,732 | +0.70(+2.23%) |