Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.67 | 33.80 | 33.31 | 33.67 | 2,465,684 | +0.08(+0.24%) |
Dec 28, 2007 | 32.23 | 33.65 | 32.12 | 33.59 | 2,728,483 | +1.89(+5.97%) |
Dec 27, 2007 | 32.17 | 32.36 | 31.60 | 31.70 | 1,512,017 | -0.25(-0.79%) |
Dec 26, 2007 | 32.12 | 32.52 | 31.59 | 31.95 | 1,674,797 | +0.55(+1.77%) |
Dec 24, 2007 | 31.08 | 31.48 | 31.05 | 31.40 | 644,725 | +0.23(+0.75%) |
Dec 21, 2007 | 30.63 | 31.27 | 30.10 | 31.16 | 2,872,419 | +1.36(+4.57%) |
Dec 20, 2007 | 30.06 | 30.06 | 29.30 | 29.80 | 1,868,300 | +0.05(+0.17%) |
Dec 19, 2007 | 29.63 | 30.20 | 29.30 | 29.75 | 2,391,882 | +0.34(+1.15%) |
Dec 18, 2007 | 28.75 | 29.63 | 28.46 | 29.41 | 3,103,858 | +1.12(+3.97%) |
Dec 17, 2007 | 29.14 | 29.87 | 28.08 | 28.29 | 2,484,579 | -1.13(-3.83%) |
Dec 14, 2007 | 29.33 | 30.08 | 29.18 | 29.42 | 1,619,508 | -0.30(-1.02%) |
Dec 13, 2007 | 30.66 | 30.66 | 29.28 | 29.72 | 2,788,071 | -1.03(-3.35%) |
Dec 12, 2007 | 30.57 | 31.24 | 30.42 | 30.75 | 2,674,727 | +0.76(+2.53%) |
Dec 11, 2007 | 30.51 | 31.39 | 29.96 | 29.99 | 3,616,220 | -0.39(-1.30%) |
Dec 10, 2007 | 30.56 | 31.14 | 30.12 | 30.39 | 2,457,371 | +0.25(+0.84%) |
Dec 07, 2007 | 30.51 | 30.51 | 29.65 | 30.13 | 4,165,626 | -0.14(-0.47%) |
Dec 06, 2007 | 29.01 | 30.42 | 29.01 | 30.28 | 3,171,643 | +1.03(+3.52%) |
Dec 05, 2007 | 29.27 | 29.69 | 28.89 | 29.25 | 2,884,012 | -0.46(-1.56%) |
Dec 04, 2007 | 30.41 | 30.41 | 29.49 | 29.71 | 2,564,273 | -0.09(-0.29%) |
Dec 03, 2007 | 29.59 | 30.50 | 29.38 | 29.79 | 2,533,286 | +0.14(+0.46%) |
Nov 30, 2007 | 29.89 | 30.45 | 29.20 | 29.66 | 3,057,754 | -0.55(-1.84%) |
Nov 29, 2007 | 30.01 | 30.75 | 29.91 | 30.21 | 2,477,027 | -0.25(-0.81%) |
Nov 28, 2007 | 29.84 | 30.69 | 29.23 | 30.46 | 3,910,949 | +0.96(+3.26%) |
Nov 27, 2007 | 29.75 | 30.01 | 28.85 | 29.50 | 5,512,101 | -0.84(-2.78%) |
Nov 26, 2007 | 32.38 | 32.38 | 30.28 | 30.34 | 4,192,448 | -1.84(-5.73%) |
Nov 23, 2007 | 32.19 | 32.29 | 31.49 | 32.19 | 1,132,776 | +0.89(+2.84%) |
Nov 21, 2007 | 31.43 | 31.87 | 30.36 | 31.30 | 3,505,586 | -0.59(-1.84%) |
Nov 20, 2007 | 31.13 | 31.91 | 30.44 | 31.88 | 4,626,534 | +1.87(+6.22%) |
Nov 19, 2007 | 31.16 | 31.24 | 29.60 | 30.02 | 4,911,650 | -1.36(-4.32%) |
Nov 16, 2007 | 31.27 | 31.53 | 30.42 | 31.37 | 4,439,613 | +0.87(+2.85%) |
Nov 15, 2007 | 31.13 | 31.13 | 30.06 | 30.50 | 3,471,178 | -1.07(-3.40%) |
Nov 14, 2007 | 32.05 | 32.33 | 31.52 | 31.58 | 3,031,157 | +0.65(+2.11%) |
Nov 13, 2007 | 30.51 | 31.15 | 30.25 | 30.92 | 3,587,749 | +1.15(+3.85%) |
Nov 12, 2007 | 31.39 | 31.92 | 29.48 | 29.78 | 5,636,632 | -3.01(-9.17%) |
Nov 09, 2007 | 33.83 | 33.83 | 32.59 | 32.78 | 3,365,020 | -1.16(-3.43%) |
Nov 08, 2007 | 35.24 | 35.40 | 33.09 | 33.95 | 4,571,516 | -0.80(-2.31%) |
Nov 07, 2007 | 36.64 | 36.64 | 34.33 | 34.75 | 5,512,070 | -1.00(-2.81%) |
Nov 06, 2007 | 35.15 | 35.87 | 35.13 | 35.76 | 2,907,707 | +1.12(+3.24%) |
Nov 05, 2007 | 35.29 | 35.32 | 34.45 | 34.63 | 3,275,016 | -0.75(-2.11%) |
Nov 02, 2007 | 34.50 | 35.44 | 34.04 | 35.38 | 4,298,611 | +1.53(+4.53%) |
Nov 01, 2007 | 34.33 | 34.62 | 33.75 | 33.84 | 3,059,034 | -1.22(-3.48%) |
Oct 31, 2007 | 34.25 | 35.32 | 33.44 | 35.06 | 4,457,446 | +1.23(+3.64%) |
Oct 30, 2007 | 33.93 | 34.06 | 33.57 | 33.83 | 2,408,812 | -0.81(-2.33%) |
Oct 29, 2007 | 34.15 | 34.92 | 33.91 | 34.64 | 3,012,678 | +0.80(+2.37%) |
Oct 26, 2007 | 33.20 | 34.05 | 32.83 | 33.84 | 3,303,903 | +1.51(+4.67%) |
Oct 25, 2007 | 32.20 | 32.65 | 31.63 | 32.33 | 4,280,278 | +0.35(+1.10%) |
Oct 24, 2007 | 32.31 | 32.89 | 31.46 | 31.98 | 4,052,411 | -0.66(-2.02%) |
Oct 23, 2007 | 33.07 | 33.61 | 32.28 | 32.64 | 2,794,137 | +0.16(+0.49%) |
Oct 22, 2007 | 31.64 | 32.65 | 30.60 | 32.48 | 4,502,063 | -0.62(-1.86%) |
Oct 19, 2007 | 34.15 | 34.20 | 32.97 | 33.09 | 2,947,619 | -0.89(-2.61%) |
Oct 18, 2007 | 33.38 | 33.98 | 33.22 | 33.98 | 2,471,762 | +0.81(+2.45%) |
Oct 17, 2007 | 34.15 | 34.28 | 32.48 | 33.17 | 3,129,655 | -0.57(-1.70%) |
Oct 16, 2007 | 33.99 | 34.07 | 33.41 | 33.74 | 2,434,933 | -0.41(-1.21%) |
Oct 15, 2007 | 34.25 | 34.98 | 33.47 | 34.15 | 3,198,445 | +0.45(+1.33%) |
Oct 12, 2007 | 33.80 | 34.33 | 33.39 | 33.70 | 2,334,033 | -0.01(-0.02%) |
Oct 11, 2007 | 33.88 | 35.34 | 32.83 | 33.71 | 4,594,866 | +0.18(+0.53%) |
Oct 10, 2007 | 33.20 | 33.82 | 33.10 | 33.53 | 3,577,119 | +0.56(+1.70%) |
Oct 09, 2007 | 31.47 | 32.97 | 31.42 | 32.97 | 3,274,537 | +1.47(+4.66%) |
Oct 08, 2007 | 31.65 | 31.83 | 31.01 | 31.50 | 1,481,606 | -0.41(-1.29%) |
Oct 05, 2007 | 30.45 | 32.63 | 30.42 | 31.92 | 6,014,973 | +1.47(+4.82%) |
Oct 04, 2007 | 29.83 | 30.65 | 29.30 | 30.45 | 2,612,913 | +0.54(+1.79%) |
Oct 03, 2007 | 30.94 | 31.04 | 29.85 | 29.91 | 2,829,831 | -0.79(-2.57%) |
Oct 02, 2007 | 30.48 | 30.87 | 29.65 | 30.70 | 4,177,740 | -0.78(-2.49%) |