Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.31 | 33.93 | 33.31 | 33.71 | 5,071,639 | +0.23(+0.69%) |
Dec 28, 2007 | 33.56 | 33.84 | 33.20 | 33.48 | 5,117,232 | -0.13(-0.38%) |
Dec 27, 2007 | 33.92 | 33.93 | 33.41 | 33.61 | 5,312,841 | -0.57(-1.67%) |
Dec 26, 2007 | 34.00 | 34.32 | 33.70 | 34.18 | 5,073,803 | +0.04(+0.11%) |
Dec 24, 2007 | 33.61 | 34.23 | 33.55 | 34.14 | 4,652,015 | +0.54(+1.60%) |
Dec 21, 2007 | 33.40 | 33.81 | 33.20 | 33.60 | 14,214,176 | +0.52(+1.57%) |
Dec 20, 2007 | 32.95 | 33.29 | 32.52 | 33.08 | 9,151,081 | +0.30(+0.92%) |
Dec 19, 2007 | 33.05 | 33.29 | 32.42 | 32.78 | 10,327,331 | -0.27(-0.81%) |
Dec 18, 2007 | 33.14 | 33.14 | 31.23 | 33.05 | 37,041,620 | +0.31(+0.94%) |
Dec 17, 2007 | 32.52 | 32.85 | 31.98 | 32.74 | 16,628,048 | +0.51(+1.59%) |
Dec 14, 2007 | 32.85 | 33.22 | 32.21 | 32.23 | 9,074,834 | -0.83(-2.50%) |
Dec 13, 2007 | 32.08 | 33.20 | 32.08 | 33.06 | 13,305,767 | +0.51(+1.55%) |
Dec 12, 2007 | 33.45 | 33.87 | 31.95 | 32.55 | 17,706,834 | -0.08(-0.25%) |
Dec 11, 2007 | 33.82 | 34.51 | 32.40 | 32.63 | 16,458,807 | -1.24(-3.67%) |
Dec 10, 2007 | 33.93 | 34.02 | 33.52 | 33.88 | 6,060,951 | +0.13(+0.38%) |
Dec 07, 2007 | 33.74 | 34.09 | 33.49 | 33.75 | 7,511,394 | +0.00(+0.00%) |
Dec 06, 2007 | 33.03 | 33.88 | 32.61 | 33.75 | 10,264,705 | +0.57(+1.72%) |
Dec 05, 2007 | 33.07 | 33.26 | 32.65 | 33.18 | 9,022,679 | +0.48(+1.47%) |
Dec 04, 2007 | 32.92 | 33.00 | 32.54 | 32.70 | 10,035,506 | -0.42(-1.28%) |
Dec 03, 2007 | 32.90 | 33.41 | 32.66 | 33.12 | 10,579,098 | +0.44(+1.33%) |
Nov 30, 2007 | 32.68 | 33.28 | 32.57 | 32.68 | 12,291,477 | +0.35(+1.09%) |
Nov 29, 2007 | 32.22 | 32.47 | 31.89 | 32.33 | 9,506,467 | -0.05(-0.16%) |
Nov 28, 2007 | 31.76 | 32.77 | 31.76 | 32.38 | 15,727,187 | +0.95(+3.01%) |
Nov 27, 2007 | 30.98 | 31.70 | 30.91 | 31.44 | 11,812,715 | +0.54(+1.76%) |
Nov 26, 2007 | 31.47 | 31.72 | 30.83 | 30.89 | 16,911,046 | +0.15(+0.48%) |
Nov 23, 2007 | 31.05 | 31.05 | 30.51 | 30.74 | 7,276,092 | +0.27(+0.88%) |
Nov 21, 2007 | 30.09 | 30.73 | 29.79 | 30.48 | 11,084,666 | +0.15(+0.51%) |
Nov 20, 2007 | 29.90 | 30.61 | 29.58 | 30.32 | 16,013,797 | +0.53(+1.78%) |
Nov 19, 2007 | 30.38 | 30.48 | 29.57 | 29.79 | 10,336,702 | -0.20(-0.66%) |
Nov 16, 2007 | 29.78 | 30.28 | 29.38 | 29.99 | 7,539,516 | +0.32(+1.08%) |
Nov 15, 2007 | 29.80 | 30.35 | 29.37 | 29.67 | 9,175,937 | -0.26(-0.88%) |
Nov 14, 2007 | 30.12 | 30.57 | 29.89 | 29.93 | 12,466,043 | -0.06(-0.21%) |
Nov 13, 2007 | 29.48 | 30.45 | 29.48 | 30.00 | 15,264,443 | +0.82(+2.81%) |
Nov 12, 2007 | 29.02 | 29.77 | 28.84 | 29.18 | 8,752,939 | +0.35(+1.22%) |
Nov 09, 2007 | 29.50 | 29.58 | 28.75 | 28.82 | 16,289,366 | -0.95(-3.18%) |
Nov 08, 2007 | 29.85 | 29.85 | 28.98 | 29.77 | 11,505,246 | +0.12(+0.39%) |
Nov 07, 2007 | 29.77 | 30.28 | 29.62 | 29.66 | 7,667,613 | -0.49(-1.61%) |
Nov 06, 2007 | 29.94 | 30.21 | 29.37 | 30.14 | 9,295,270 | +0.23(+0.77%) |
Nov 05, 2007 | 30.14 | 30.21 | 29.62 | 29.91 | 8,031,004 | -0.33(-1.10%) |
Nov 02, 2007 | 30.32 | 30.44 | 29.69 | 30.25 | 8,626,164 | +0.04(+0.15%) |
Nov 01, 2007 | 30.73 | 30.83 | 30.09 | 30.20 | 11,171,576 | -0.86(-2.78%) |
Oct 31, 2007 | 31.37 | 31.43 | 30.65 | 31.06 | 19,788,838 | -0.27(-0.86%) |
Oct 30, 2007 | 31.08 | 31.61 | 30.83 | 31.33 | 7,330,419 | +0.02(+0.06%) |
Oct 29, 2007 | 31.09 | 31.74 | 31.05 | 31.31 | 7,063,648 | +0.40(+1.28%) |
Oct 26, 2007 | 30.92 | 31.05 | 30.51 | 30.92 | 5,437,408 | +0.23(+0.75%) |
Oct 25, 2007 | 30.57 | 31.01 | 30.21 | 30.69 | 7,359,594 | +0.17(+0.57%) |
Oct 24, 2007 | 30.26 | 30.76 | 29.84 | 30.51 | 9,469,850 | +0.22(+0.74%) |
Oct 23, 2007 | 30.25 | 30.46 | 29.81 | 30.29 | 9,508,007 | +0.19(+0.62%) |
Oct 22, 2007 | 29.78 | 30.35 | 29.77 | 30.10 | 6,747,209 | +0.04(+0.13%) |
Oct 19, 2007 | 30.57 | 30.80 | 29.98 | 30.07 | 11,365,094 | -0.56(-1.84%) |
Oct 18, 2007 | 31.05 | 31.05 | 30.47 | 30.63 | 8,630,693 | -0.53(-1.71%) |
Oct 17, 2007 | 31.33 | 31.38 | 30.61 | 31.16 | 8,516,689 | +0.03(+0.08%) |
Oct 16, 2007 | 31.35 | 31.50 | 30.78 | 31.14 | 8,659,384 | -0.40(-1.26%) |
Oct 15, 2007 | 31.71 | 31.92 | 31.24 | 31.53 | 8,162,638 | -0.29(-0.93%) |
Oct 12, 2007 | 31.85 | 31.94 | 31.60 | 31.83 | 7,874,851 | +0.03(+0.10%) |
Oct 11, 2007 | 31.63 | 32.30 | 31.57 | 31.79 | 12,087,551 | +0.14(+0.44%) |
Oct 10, 2007 | 31.94 | 31.95 | 31.53 | 31.65 | 7,697,932 | -0.22(-0.68%) |
Oct 09, 2007 | 31.63 | 31.87 | 31.39 | 31.87 | 7,083,484 | +0.23(+0.73%) |
Oct 08, 2007 | 31.47 | 31.67 | 31.21 | 31.64 | 6,963,219 | +0.17(+0.55%) |
Oct 05, 2007 | 31.24 | 32.04 | 31.12 | 31.47 | 10,158,222 | +0.44(+1.42%) |
Oct 04, 2007 | 31.17 | 31.40 | 30.74 | 31.03 | 7,190,632 | -0.04(-0.14%) |
Oct 03, 2007 | 30.40 | 31.60 | 30.29 | 31.07 | 14,277,458 | +0.64(+2.10%) |
Oct 02, 2007 | 30.09 | 30.57 | 30.09 | 30.43 | 8,530,576 | +0.38(+1.26%) |