Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.03 | 33.28 | 32.87 | 32.87 | 2,296,880 | -0.38(-1.15%) |
Dec 28, 2007 | 33.30 | 33.54 | 33.13 | 33.25 | 2,233,557 | -0.03(-0.10%) |
Dec 27, 2007 | 33.95 | 34.11 | 33.20 | 33.28 | 3,574,518 | -0.67(-1.96%) |
Dec 26, 2007 | 33.95 | 34.20 | 33.78 | 33.95 | 1,940,047 | -0.12(-0.37%) |
Dec 24, 2007 | 34.03 | 34.23 | 33.79 | 34.07 | 1,094,842 | +0.04(+0.12%) |
Dec 21, 2007 | 34.00 | 34.15 | 33.67 | 34.03 | 4,812,528 | +0.55(+1.64%) |
Dec 20, 2007 | 33.33 | 33.59 | 33.15 | 33.48 | 4,431,581 | +0.33(+1.00%) |
Dec 19, 2007 | 32.90 | 33.40 | 32.53 | 33.15 | 6,489,471 | +0.45(+1.37%) |
Dec 18, 2007 | 32.57 | 32.83 | 31.99 | 32.70 | 4,825,008 | +0.30(+0.92%) |
Dec 17, 2007 | 32.56 | 32.92 | 32.24 | 32.40 | 4,339,062 | -0.28(-0.86%) |
Dec 14, 2007 | 33.05 | 33.29 | 32.69 | 32.69 | 3,850,169 | -0.64(-1.92%) |
Dec 13, 2007 | 33.67 | 33.71 | 33.00 | 33.33 | 3,005,279 | -0.47(-1.38%) |
Dec 12, 2007 | 33.80 | 34.08 | 33.30 | 33.79 | 5,320,270 | +0.80(+2.42%) |
Dec 11, 2007 | 34.20 | 34.49 | 32.99 | 32.99 | 4,040,768 | -1.22(-3.57%) |
Dec 10, 2007 | 34.38 | 34.46 | 33.97 | 34.22 | 2,521,303 | -0.14(-0.41%) |
Dec 07, 2007 | 34.32 | 35.06 | 34.05 | 34.36 | 4,754,008 | +0.86(+2.58%) |
Dec 06, 2007 | 32.78 | 33.57 | 32.55 | 33.49 | 3,721,661 | +0.71(+2.16%) |
Dec 05, 2007 | 32.69 | 33.12 | 32.53 | 32.78 | 3,056,510 | +0.32(+1.00%) |
Dec 04, 2007 | 32.83 | 32.92 | 32.26 | 32.46 | 4,921,043 | -0.36(-1.09%) |
Dec 03, 2007 | 33.93 | 34.10 | 32.39 | 32.82 | 6,142,075 | -1.31(-3.85%) |
Nov 30, 2007 | 34.48 | 34.48 | 33.66 | 34.13 | 5,105,738 | -0.01(-0.02%) |
Nov 29, 2007 | 34.42 | 34.74 | 33.99 | 34.14 | 2,655,191 | -0.32(-0.94%) |
Nov 28, 2007 | 34.12 | 34.66 | 33.74 | 34.46 | 3,438,901 | +0.67(+1.97%) |
Nov 27, 2007 | 33.99 | 34.51 | 33.63 | 33.80 | 3,324,205 | +0.03(+0.07%) |
Nov 26, 2007 | 34.30 | 34.81 | 33.73 | 33.77 | 3,015,667 | -0.46(-1.34%) |
Nov 23, 2007 | 34.03 | 34.46 | 33.90 | 34.23 | 1,504,323 | +0.35(+1.03%) |
Nov 21, 2007 | 33.97 | 34.47 | 33.83 | 33.88 | 3,015,744 | -0.31(-0.90%) |
Nov 20, 2007 | 34.12 | 34.73 | 33.61 | 34.19 | 2,885,243 | +0.20(+0.59%) |
Nov 19, 2007 | 34.49 | 34.76 | 33.94 | 33.99 | 3,724,514 | -0.65(-1.87%) |
Nov 16, 2007 | 34.03 | 35.35 | 33.93 | 34.64 | 6,260,531 | +1.05(+3.12%) |
Nov 15, 2007 | 33.57 | 33.92 | 33.46 | 33.59 | 2,739,365 | -0.05(-0.15%) |
Nov 14, 2007 | 33.34 | 34.17 | 33.30 | 33.64 | 3,211,905 | +0.43(+1.30%) |
Nov 13, 2007 | 33.14 | 33.23 | 32.54 | 33.21 | 3,201,258 | +0.27(+0.83%) |
Nov 12, 2007 | 33.56 | 33.59 | 32.89 | 32.93 | 4,035,148 | -0.43(-1.30%) |
Nov 09, 2007 | 32.29 | 33.67 | 32.29 | 33.37 | 5,199,210 | +0.71(+2.16%) |
Nov 08, 2007 | 32.84 | 33.33 | 32.22 | 32.66 | 4,601,503 | -0.25(-0.76%) |
Nov 07, 2007 | 32.95 | 33.65 | 32.91 | 32.91 | 4,465,946 | -0.74(-2.20%) |
Nov 06, 2007 | 33.46 | 33.82 | 33.46 | 33.65 | 4,255,410 | +0.22(+0.65%) |
Nov 05, 2007 | 33.09 | 33.60 | 32.95 | 33.43 | 5,660,120 | +0.55(+1.67%) |
Nov 02, 2007 | 33.35 | 33.77 | 32.59 | 32.88 | 3,518,155 | -0.32(-0.95%) |
Nov 01, 2007 | 33.88 | 34.00 | 33.15 | 33.20 | 3,741,686 | -0.87(-2.56%) |
Oct 31, 2007 | 33.88 | 34.07 | 33.64 | 34.07 | 4,752,667 | +0.17(+0.52%) |
Oct 30, 2007 | 32.88 | 34.50 | 32.43 | 33.90 | 8,251,057 | +1.41(+4.35%) |
Oct 29, 2007 | 32.06 | 32.76 | 31.75 | 32.49 | 5,688,599 | +0.65(+2.04%) |
Oct 26, 2007 | 31.75 | 32.07 | 31.55 | 31.84 | 1,972,891 | +0.22(+0.68%) |
Oct 25, 2007 | 31.10 | 31.97 | 31.10 | 31.62 | 3,884,565 | +0.52(+1.68%) |
Oct 24, 2007 | 30.78 | 31.16 | 30.30 | 31.10 | 3,122,421 | +0.27(+0.89%) |
Oct 23, 2007 | 30.61 | 31.15 | 30.61 | 30.82 | 3,277,448 | +0.26(+0.84%) |
Oct 22, 2007 | 30.36 | 30.64 | 29.87 | 30.56 | 2,508,809 | +0.47(+1.57%) |
Oct 19, 2007 | 31.06 | 31.50 | 30.07 | 30.09 | 4,966,986 | -1.09(-3.49%) |
Oct 18, 2007 | 30.86 | 31.25 | 30.83 | 31.18 | 1,618,819 | +0.29(+0.94%) |
Oct 17, 2007 | 31.63 | 31.66 | 30.81 | 30.89 | 2,253,358 | -0.52(-1.64%) |
Oct 16, 2007 | 31.43 | 31.66 | 31.02 | 31.40 | 2,966,553 | +0.02(+0.05%) |
Oct 15, 2007 | 31.90 | 32.04 | 31.30 | 31.39 | 2,410,910 | -0.54(-1.69%) |
Oct 12, 2007 | 31.60 | 32.05 | 31.50 | 31.93 | 3,200,476 | +0.71(+2.29%) |
Oct 11, 2007 | 31.36 | 31.47 | 31.14 | 31.21 | 1,276,173 | +0.03(+0.11%) |
Oct 10, 2007 | 31.29 | 31.47 | 31.07 | 31.18 | 1,130,839 | -0.05(-0.16%) |
Oct 09, 2007 | 31.10 | 31.38 | 31.04 | 31.23 | 1,544,012 | +0.14(+0.45%) |
Oct 08, 2007 | 31.14 | 31.35 | 31.04 | 31.09 | 928,957 | -0.12(-0.40%) |
Oct 05, 2007 | 31.45 | 31.77 | 30.95 | 31.21 | 2,914,356 | +0.06(+0.19%) |
Oct 04, 2007 | 31.24 | 31.36 | 30.96 | 31.16 | 2,373,988 | +0.01(+0.03%) |
Oct 03, 2007 | 31.60 | 31.93 | 30.94 | 31.15 | 4,048,011 | -0.49(-1.55%) |
Oct 02, 2007 | 31.52 | 32.01 | 31.46 | 31.64 | 4,292,037 | +0.17(+0.55%) |