Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.00 | 31.11 | 30.42 | 30.67 | 4,565,688 | -0.41(-1.32%) |
Dec 28, 2007 | 31.09 | 31.45 | 30.66 | 31.08 | 4,078,279 | -0.07(-0.22%) |
Dec 27, 2007 | 31.87 | 31.94 | 31.15 | 31.15 | 3,125,742 | -0.89(-2.78%) |
Dec 26, 2007 | 32.29 | 32.29 | 31.85 | 32.04 | 1,851,944 | -0.26(-0.80%) |
Dec 24, 2007 | 31.76 | 32.72 | 31.76 | 32.30 | 1,785,638 | +0.36(+1.13%) |
Dec 21, 2007 | 31.37 | 32.06 | 30.45 | 31.94 | 7,388,479 | +1.00(+3.23%) |
Dec 20, 2007 | 31.53 | 31.73 | 30.36 | 30.94 | 5,271,042 | -0.84(-2.64%) |
Dec 19, 2007 | 32.08 | 32.55 | 31.56 | 31.78 | 4,379,476 | -0.35(-1.09%) |
Dec 18, 2007 | 32.72 | 32.72 | 31.61 | 32.13 | 6,404,997 | -0.41(-1.26%) |
Dec 17, 2007 | 32.50 | 33.06 | 32.25 | 32.54 | 4,471,959 | -0.13(-0.40%) |
Dec 14, 2007 | 33.20 | 33.67 | 32.61 | 32.67 | 4,271,694 | -0.92(-2.74%) |
Dec 13, 2007 | 33.45 | 33.70 | 32.52 | 33.59 | 4,647,295 | +0.04(+0.12%) |
Dec 12, 2007 | 34.95 | 35.30 | 32.87 | 33.55 | 6,168,628 | -0.38(-1.12%) |
Dec 11, 2007 | 36.79 | 36.79 | 33.83 | 33.93 | 5,395,094 | -2.99(-8.10%) |
Dec 10, 2007 | 36.10 | 37.01 | 36.01 | 36.92 | 2,174,317 | +0.91(+2.53%) |
Dec 07, 2007 | 36.47 | 36.50 | 35.82 | 36.01 | 2,527,426 | -0.32(-0.88%) |
Dec 06, 2007 | 36.14 | 36.40 | 35.75 | 36.33 | 4,416,527 | +0.18(+0.50%) |
Dec 05, 2007 | 35.90 | 36.38 | 35.56 | 36.15 | 3,912,996 | +0.65(+1.83%) |
Dec 04, 2007 | 35.64 | 35.92 | 35.18 | 35.50 | 2,811,700 | -0.43(-1.20%) |
Dec 03, 2007 | 36.00 | 36.31 | 35.35 | 35.93 | 2,919,239 | -0.15(-0.42%) |
Nov 30, 2007 | 36.52 | 37.00 | 35.76 | 36.08 | 4,164,695 | +0.62(+1.75%) |
Nov 29, 2007 | 35.83 | 36.09 | 34.99 | 35.46 | 5,020,063 | -0.56(-1.55%) |
Nov 28, 2007 | 33.77 | 36.21 | 33.77 | 36.02 | 7,541,280 | +2.44(+7.27%) |
Nov 27, 2007 | 33.50 | 34.00 | 33.02 | 33.58 | 6,077,770 | +1.03(+3.16%) |
Nov 26, 2007 | 34.07 | 34.17 | 32.48 | 32.55 | 4,693,129 | -1.45(-4.26%) |
Nov 23, 2007 | 33.08 | 34.19 | 33.07 | 34.00 | 1,341,450 | +1.20(+3.66%) |
Nov 21, 2007 | 32.86 | 33.59 | 32.10 | 32.80 | 5,169,562 | -0.27(-0.82%) |
Nov 20, 2007 | 32.85 | 33.92 | 32.15 | 33.07 | 4,066,242 | -0.05(-0.15%) |
Nov 19, 2007 | 33.45 | 33.52 | 32.14 | 33.12 | 5,218,892 | -0.59(-1.75%) |
Nov 16, 2007 | 34.56 | 34.65 | 33.32 | 33.71 | 4,458,850 | -0.55(-1.61%) |
Nov 15, 2007 | 35.38 | 35.40 | 34.00 | 34.26 | 4,063,741 | -1.18(-3.33%) |
Nov 14, 2007 | 35.89 | 36.56 | 35.23 | 35.44 | 3,295,775 | -0.30(-0.84%) |
Nov 13, 2007 | 34.62 | 35.80 | 34.55 | 35.74 | 3,862,055 | +1.34(+3.90%) |
Nov 12, 2007 | 34.00 | 35.42 | 34.00 | 34.40 | 3,815,142 | +0.21(+0.61%) |
Nov 09, 2007 | 33.19 | 34.91 | 32.76 | 34.19 | 5,267,955 | +0.67(+2.00%) |
Nov 08, 2007 | 32.80 | 33.72 | 32.39 | 33.52 | 6,196,534 | +0.75(+2.29%) |
Nov 07, 2007 | 34.00 | 34.11 | 32.70 | 32.77 | 4,891,728 | -1.81(-5.23%) |
Nov 06, 2007 | 34.03 | 34.60 | 33.48 | 34.58 | 4,372,112 | +0.52(+1.53%) |
Nov 05, 2007 | 34.21 | 34.52 | 33.55 | 34.06 | 4,030,103 | -0.36(-1.05%) |
Nov 02, 2007 | 35.43 | 35.45 | 34.07 | 34.42 | 4,898,943 | -0.68(-1.94%) |
Nov 01, 2007 | 35.97 | 36.58 | 35.01 | 35.10 | 4,597,941 | -1.87(-5.06%) |
Oct 31, 2007 | 36.62 | 37.16 | 36.19 | 36.97 | 3,691,961 | +0.62(+1.71%) |
Oct 30, 2007 | 36.84 | 37.19 | 36.33 | 36.35 | 2,972,400 | -0.66(-1.78%) |
Oct 29, 2007 | 37.52 | 37.73 | 36.84 | 37.01 | 2,080,700 | -0.24(-0.64%) |
Oct 26, 2007 | 37.29 | 37.58 | 36.33 | 37.25 | 2,596,200 | +1.03(+2.84%) |
Oct 25, 2007 | 36.25 | 36.87 | 35.57 | 36.22 | 3,255,500 | +0.16(+0.44%) |
Oct 24, 2007 | 36.48 | 36.59 | 35.19 | 36.06 | 3,318,876 | -0.71(-1.93%) |
Oct 23, 2007 | 36.31 | 36.77 | 36.07 | 36.77 | 3,379,000 | +0.72(+2.00%) |
Oct 22, 2007 | 35.78 | 36.54 | 35.72 | 36.05 | 3,526,900 | +0.04(+0.11%) |
Oct 19, 2007 | 37.27 | 37.46 | 35.96 | 36.01 | 4,306,100 | -1.14(-3.07%) |
Oct 18, 2007 | 37.54 | 37.76 | 36.75 | 37.15 | 6,116,493 | -1.41(-3.66%) |
Oct 17, 2007 | 39.08 | 39.18 | 36.05 | 38.56 | 3,503,000 | -0.08(-0.21%) |
Oct 16, 2007 | 39.63 | 39.67 | 38.55 | 38.64 | 3,062,200 | -1.26(-3.16%) |
Oct 15, 2007 | 40.68 | 40.72 | 39.52 | 39.90 | 2,158,700 | -0.56(-1.38%) |
Oct 12, 2007 | 41.01 | 41.05 | 40.35 | 40.46 | 2,285,350 | -0.50(-1.22%) |
Oct 11, 2007 | 41.69 | 41.77 | 40.84 | 40.96 | 2,950,764 | -0.39(-0.94%) |
Oct 10, 2007 | 41.47 | 41.80 | 41.07 | 41.35 | 1,878,500 | -0.70(-1.66%) |
Oct 09, 2007 | 42.20 | 42.24 | 41.64 | 42.05 | 2,429,700 | +0.01(+0.02%) |
Oct 08, 2007 | 42.15 | 42.28 | 41.85 | 42.04 | 2,003,700 | -0.09(-0.21%) |
Oct 05, 2007 | 42.05 | 42.61 | 41.74 | 42.13 | 3,342,129 | +0.13(+0.31%) |
Oct 04, 2007 | 41.75 | 42.00 | 41.71 | 42.00 | 1,676,300 | +0.42(+1.01%) |
Oct 03, 2007 | 41.53 | 42.00 | 41.40 | 41.58 | 1,455,300 | -0.08(-0.19%) |
Oct 02, 2007 | 41.54 | 41.92 | 41.23 | 41.66 | 1,643,400 | +0.17(+0.41%) |