Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.92 | 35.32 | 34.71 | 35.02 | 5,013,702 | +0.19(+0.54%) |
Dec 28, 2007 | 35.03 | 35.50 | 34.56 | 34.84 | 4,036,007 | -0.07(-0.21%) |
Dec 27, 2007 | 35.72 | 35.98 | 34.86 | 34.91 | 4,384,776 | -0.81(-2.27%) |
Dec 26, 2007 | 35.34 | 35.84 | 35.33 | 35.72 | 3,167,971 | -0.06(-0.18%) |
Dec 24, 2007 | 35.13 | 36.10 | 35.13 | 35.78 | 2,396,895 | +0.46(+1.30%) |
Dec 21, 2007 | 35.47 | 35.74 | 34.82 | 35.33 | 11,132,765 | +0.19(+0.55%) |
Dec 20, 2007 | 35.15 | 35.52 | 34.56 | 35.13 | 6,331,304 | +0.18(+0.51%) |
Dec 19, 2007 | 34.54 | 35.38 | 34.51 | 34.95 | 9,406,059 | +0.38(+1.10%) |
Dec 18, 2007 | 34.14 | 34.82 | 33.32 | 34.57 | 9,300,537 | +0.62(+1.82%) |
Dec 17, 2007 | 34.34 | 35.01 | 33.87 | 33.95 | 6,005,029 | -0.60(-1.75%) |
Dec 14, 2007 | 34.59 | 35.49 | 34.49 | 34.56 | 5,839,531 | -0.49(-1.39%) |
Dec 13, 2007 | 34.73 | 35.32 | 34.26 | 35.05 | 8,814,107 | +0.20(+0.58%) |
Dec 12, 2007 | 34.80 | 35.84 | 34.20 | 34.84 | 11,654,066 | +0.70(+2.04%) |
Dec 11, 2007 | 35.77 | 36.04 | 34.07 | 34.15 | 10,486,992 | -1.55(-4.35%) |
Dec 10, 2007 | 35.20 | 35.99 | 35.20 | 35.70 | 8,079,330 | +0.53(+1.51%) |
Dec 07, 2007 | 35.70 | 35.88 | 35.05 | 35.17 | 8,637,071 | -0.40(-1.11%) |
Dec 06, 2007 | 34.64 | 35.56 | 34.13 | 35.56 | 8,750,769 | +0.91(+2.61%) |
Dec 05, 2007 | 34.63 | 34.74 | 33.69 | 34.66 | 9,455,295 | +0.28(+0.82%) |
Dec 04, 2007 | 34.26 | 34.79 | 33.53 | 34.38 | 8,177,250 | -0.01(-0.02%) |
Dec 03, 2007 | 34.48 | 34.89 | 34.00 | 34.38 | 10,184,103 | -0.06(-0.19%) |
Nov 30, 2007 | 34.46 | 34.80 | 34.20 | 34.45 | 13,839,424 | +0.46(+1.35%) |
Nov 29, 2007 | 34.00 | 34.12 | 33.27 | 33.99 | 8,751,784 | -0.19(-0.55%) |
Nov 28, 2007 | 32.62 | 34.33 | 32.45 | 34.18 | 14,903,570 | +1.73(+5.34%) |
Nov 27, 2007 | 31.67 | 32.93 | 31.25 | 32.45 | 11,176,681 | +0.93(+2.96%) |
Nov 26, 2007 | 32.55 | 32.88 | 31.45 | 31.51 | 10,368,754 | -1.11(-3.39%) |
Nov 23, 2007 | 32.28 | 32.77 | 32.22 | 32.62 | 5,076,457 | +0.61(+1.91%) |
Nov 21, 2007 | 32.45 | 33.03 | 31.71 | 32.01 | 14,390,123 | -0.96(-2.92%) |
Nov 20, 2007 | 33.29 | 33.72 | 32.11 | 32.97 | 12,940,026 | -0.24(-0.74%) |
Nov 19, 2007 | 33.33 | 33.54 | 32.55 | 33.21 | 12,411,179 | -0.40(-1.18%) |
Nov 16, 2007 | 33.10 | 33.71 | 32.70 | 33.61 | 11,651,390 | +0.76(+2.32%) |
Nov 15, 2007 | 33.48 | 33.80 | 32.60 | 32.85 | 8,354,208 | -0.83(-2.47%) |
Nov 14, 2007 | 34.10 | 34.30 | 33.34 | 33.68 | 9,844,407 | -0.29(-0.85%) |
Nov 13, 2007 | 33.38 | 34.01 | 33.00 | 33.97 | 9,704,664 | +0.80(+2.43%) |
Nov 12, 2007 | 32.22 | 33.80 | 31.97 | 33.16 | 11,998,451 | +0.96(+2.97%) |
Nov 09, 2007 | 32.54 | 33.00 | 31.65 | 32.21 | 14,517,348 | -0.83(-2.52%) |
Nov 08, 2007 | 32.92 | 33.41 | 31.97 | 33.04 | 13,625,533 | +0.17(+0.50%) |
Nov 07, 2007 | 34.26 | 34.30 | 32.84 | 32.88 | 10,905,414 | -1.80(-5.20%) |
Nov 06, 2007 | 34.33 | 34.74 | 33.77 | 34.68 | 10,840,200 | +0.62(+1.81%) |
Nov 05, 2007 | 33.29 | 34.64 | 32.73 | 34.06 | 9,499,364 | +0.16(+0.47%) |
Nov 02, 2007 | 33.76 | 34.05 | 32.47 | 33.90 | 12,581,472 | +0.15(+0.45%) |
Nov 01, 2007 | 34.51 | 34.69 | 33.69 | 33.75 | 11,343,680 | -1.34(-3.81%) |
Oct 31, 2007 | 34.62 | 35.20 | 34.15 | 35.09 | 9,738,051 | +0.62(+1.81%) |
Oct 30, 2007 | 34.41 | 34.84 | 34.20 | 34.46 | 6,389,660 | -0.01(-0.02%) |
Oct 29, 2007 | 34.68 | 34.76 | 34.05 | 34.47 | 5,532,202 | -0.22(-0.64%) |
Oct 26, 2007 | 34.77 | 34.97 | 33.85 | 34.69 | 9,489,853 | +0.28(+0.81%) |
Oct 25, 2007 | 33.57 | 34.64 | 33.54 | 34.41 | 9,128,466 | +0.73(+2.18%) |
Oct 24, 2007 | 33.64 | 34.01 | 32.62 | 33.68 | 10,404,599 | -0.42(-1.22%) |
Oct 23, 2007 | 33.30 | 34.10 | 33.27 | 34.10 | 7,532,799 | +0.90(+2.70%) |
Oct 22, 2007 | 32.40 | 33.46 | 32.29 | 33.20 | 8,903,703 | +0.45(+1.38%) |
Oct 19, 2007 | 32.78 | 33.72 | 32.67 | 32.75 | 14,077,564 | -0.17(-0.50%) |
Oct 18, 2007 | 31.86 | 33.06 | 31.64 | 32.91 | 15,109,982 | +1.34(+4.23%) |
Oct 17, 2007 | 32.50 | 32.85 | 30.84 | 31.58 | 10,591,750 | -0.28(-0.88%) |
Oct 16, 2007 | 32.01 | 32.75 | 31.58 | 31.86 | 10,081,090 | +0.09(+0.27%) |
Oct 15, 2007 | 32.77 | 32.80 | 31.48 | 31.77 | 6,962,413 | -1.03(-3.13%) |
Oct 12, 2007 | 32.42 | 32.88 | 32.11 | 32.80 | 5,962,512 | +0.52(+1.60%) |
Oct 11, 2007 | 32.43 | 33.21 | 32.00 | 32.28 | 6,224,159 | +0.00(+0.00%) |
Oct 10, 2007 | 32.22 | 32.42 | 31.98 | 32.28 | 5,504,914 | -0.06(-0.20%) |
Oct 09, 2007 | 32.32 | 32.48 | 32.15 | 32.34 | 8,886,960 | +0.08(+0.24%) |
Oct 08, 2007 | 32.06 | 32.34 | 32.01 | 32.27 | 3,404,774 | +0.09(+0.29%) |
Oct 05, 2007 | 32.11 | 32.37 | 31.88 | 32.17 | 7,128,308 | +0.42(+1.31%) |
Oct 04, 2007 | 32.03 | 32.04 | 31.57 | 31.76 | 5,404,676 | -0.14(-0.43%) |
Oct 03, 2007 | 31.99 | 32.32 | 31.81 | 31.89 | 5,798,576 | -0.33(-1.03%) |
Oct 02, 2007 | 32.27 | 32.53 | 32.04 | 32.22 | 5,262,949 | -0.05(-0.16%) |