Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.28 | 33.91 | 33.28 | 33.68 | 5,075,770 | +0.23(+0.69%) |
Dec 28, 2007 | 33.53 | 33.81 | 33.18 | 33.45 | 5,121,400 | -0.13(-0.38%) |
Dec 27, 2007 | 33.89 | 33.90 | 33.39 | 33.58 | 5,317,169 | -0.57(-1.67%) |
Dec 26, 2007 | 33.98 | 34.29 | 33.67 | 34.15 | 5,077,936 | +0.04(+0.11%) |
Dec 24, 2007 | 33.58 | 34.20 | 33.52 | 34.11 | 4,655,804 | +0.54(+1.60%) |
Dec 21, 2007 | 33.37 | 33.78 | 33.18 | 33.57 | 14,225,755 | +0.52(+1.57%) |
Dec 20, 2007 | 32.93 | 33.27 | 32.49 | 33.05 | 9,158,535 | +0.30(+0.92%) |
Dec 19, 2007 | 33.02 | 33.26 | 32.39 | 32.75 | 10,335,743 | -0.27(-0.81%) |
Dec 18, 2007 | 33.11 | 33.11 | 31.20 | 33.02 | 37,071,796 | +0.31(+0.94%) |
Dec 17, 2007 | 32.50 | 32.82 | 31.95 | 32.72 | 16,641,593 | +0.51(+1.59%) |
Dec 14, 2007 | 32.82 | 33.19 | 32.18 | 32.20 | 9,082,226 | -0.83(-2.50%) |
Dec 13, 2007 | 32.05 | 33.17 | 32.05 | 33.03 | 13,316,605 | +0.51(+1.55%) |
Dec 12, 2007 | 33.42 | 33.84 | 31.92 | 32.52 | 17,721,258 | -0.08(-0.26%) |
Dec 11, 2007 | 33.80 | 34.48 | 32.37 | 32.61 | 16,472,215 | -1.24(-3.67%) |
Dec 10, 2007 | 33.91 | 34.00 | 33.50 | 33.85 | 6,065,888 | +0.13(+0.38%) |
Dec 07, 2007 | 33.71 | 34.07 | 33.46 | 33.72 | 7,517,513 | +0.00(+0.00%) |
Dec 06, 2007 | 33.00 | 33.85 | 32.58 | 33.72 | 10,273,067 | +0.57(+1.72%) |
Dec 05, 2007 | 33.04 | 33.23 | 32.63 | 33.15 | 9,030,029 | +0.48(+1.47%) |
Dec 04, 2007 | 32.89 | 32.98 | 32.52 | 32.67 | 10,043,681 | -0.42(-1.28%) |
Dec 03, 2007 | 32.88 | 33.39 | 32.63 | 33.09 | 10,587,716 | +0.44(+1.33%) |
Nov 30, 2007 | 32.65 | 33.25 | 32.54 | 32.66 | 12,301,489 | +0.35(+1.09%) |
Nov 29, 2007 | 32.19 | 32.44 | 31.86 | 32.31 | 9,514,211 | -0.05(-0.16%) |
Nov 28, 2007 | 31.73 | 32.75 | 31.73 | 32.36 | 15,739,998 | +0.95(+3.01%) |
Nov 27, 2007 | 30.95 | 31.67 | 30.89 | 31.41 | 11,822,338 | +0.54(+1.76%) |
Nov 26, 2007 | 31.44 | 31.70 | 30.81 | 30.87 | 16,924,820 | +0.15(+0.48%) |
Nov 23, 2007 | 31.03 | 31.03 | 30.49 | 30.72 | 7,282,019 | +0.27(+0.88%) |
Nov 21, 2007 | 30.07 | 30.70 | 29.77 | 30.45 | 11,093,696 | +0.15(+0.51%) |
Nov 20, 2007 | 29.88 | 30.59 | 29.56 | 30.30 | 16,026,842 | +0.53(+1.78%) |
Nov 19, 2007 | 30.36 | 30.45 | 29.55 | 29.77 | 10,345,122 | -0.20(-0.66%) |
Nov 16, 2007 | 29.75 | 30.26 | 29.36 | 29.96 | 7,545,657 | +0.32(+1.08%) |
Nov 15, 2007 | 29.77 | 30.32 | 29.35 | 29.64 | 9,183,411 | -0.26(-0.88%) |
Nov 14, 2007 | 30.09 | 30.55 | 29.87 | 29.91 | 12,476,198 | -0.06(-0.21%) |
Nov 13, 2007 | 29.46 | 30.43 | 29.46 | 29.97 | 15,276,877 | +0.82(+2.81%) |
Nov 12, 2007 | 29.00 | 29.75 | 28.82 | 29.15 | 8,760,069 | +0.35(+1.22%) |
Nov 09, 2007 | 29.48 | 29.56 | 28.72 | 28.80 | 16,302,635 | -0.95(-3.18%) |
Nov 08, 2007 | 29.83 | 29.83 | 28.95 | 29.75 | 11,514,618 | +0.12(+0.39%) |
Nov 07, 2007 | 29.75 | 30.25 | 29.59 | 29.63 | 7,673,859 | -0.49(-1.61%) |
Nov 06, 2007 | 29.91 | 30.18 | 29.35 | 30.12 | 9,302,842 | +0.23(+0.77%) |
Nov 05, 2007 | 30.12 | 30.19 | 29.60 | 29.89 | 8,037,546 | -0.33(-1.10%) |
Nov 02, 2007 | 30.29 | 30.41 | 29.66 | 30.22 | 8,633,191 | +0.04(+0.15%) |
Nov 01, 2007 | 30.70 | 30.80 | 30.07 | 30.18 | 11,180,677 | -0.86(-2.78%) |
Oct 31, 2007 | 31.35 | 31.40 | 30.62 | 31.04 | 19,804,958 | -0.27(-0.86%) |
Oct 30, 2007 | 31.06 | 31.58 | 30.80 | 31.31 | 7,336,391 | +0.02(+0.06%) |
Oct 29, 2007 | 31.07 | 31.71 | 31.03 | 31.29 | 7,069,402 | +0.40(+1.28%) |
Oct 26, 2007 | 30.90 | 31.03 | 30.49 | 30.89 | 5,441,838 | +0.23(+0.75%) |
Oct 25, 2007 | 30.55 | 30.99 | 30.19 | 30.66 | 7,365,589 | +0.17(+0.57%) |
Oct 24, 2007 | 30.23 | 30.74 | 29.82 | 30.49 | 9,477,564 | +0.22(+0.74%) |
Oct 23, 2007 | 30.22 | 30.44 | 29.79 | 30.27 | 9,515,752 | +0.19(+0.62%) |
Oct 22, 2007 | 29.76 | 30.32 | 29.74 | 30.08 | 6,752,706 | +0.04(+0.13%) |
Oct 19, 2007 | 30.55 | 30.77 | 29.96 | 30.04 | 11,374,352 | -0.56(-1.84%) |
Oct 18, 2007 | 31.03 | 31.03 | 30.44 | 30.60 | 8,637,724 | -0.53(-1.71%) |
Oct 17, 2007 | 31.30 | 31.35 | 30.59 | 31.14 | 8,523,627 | +0.03(+0.08%) |
Oct 16, 2007 | 31.33 | 31.47 | 30.76 | 31.11 | 8,666,437 | -0.40(-1.26%) |
Oct 15, 2007 | 31.69 | 31.89 | 31.22 | 31.51 | 8,169,287 | -0.29(-0.93%) |
Oct 12, 2007 | 31.83 | 31.92 | 31.58 | 31.80 | 7,881,265 | +0.03(+0.10%) |
Oct 11, 2007 | 31.61 | 32.27 | 31.55 | 31.77 | 12,097,398 | +0.14(+0.44%) |
Oct 10, 2007 | 31.91 | 31.92 | 31.50 | 31.63 | 7,704,203 | -0.22(-0.68%) |
Oct 09, 2007 | 31.60 | 31.85 | 31.36 | 31.85 | 7,089,255 | +0.23(+0.73%) |
Oct 08, 2007 | 31.44 | 31.64 | 31.19 | 31.62 | 6,968,891 | +0.17(+0.55%) |
Oct 05, 2007 | 31.22 | 32.01 | 31.10 | 31.44 | 10,166,497 | +0.44(+1.42%) |
Oct 04, 2007 | 31.14 | 31.38 | 30.71 | 31.00 | 7,196,489 | -0.04(-0.14%) |
Oct 03, 2007 | 30.37 | 31.58 | 30.27 | 31.05 | 14,289,088 | +0.64(+2.10%) |
Oct 02, 2007 | 30.07 | 30.55 | 30.07 | 30.41 | 8,537,525 | +0.38(+1.26%) |