Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.66 | 35.66 | 34.74 | 34.91 | 3,171,471 | -0.37(-1.05%) |
Dec 28, 2007 | 35.16 | 35.43 | 35.06 | 35.29 | 4,157,209 | -0.04(-0.11%) |
Dec 27, 2007 | 35.19 | 35.53 | 35.07 | 35.32 | 3,373,266 | +0.18(+0.50%) |
Dec 26, 2007 | 34.96 | 35.27 | 34.92 | 35.15 | 2,798,456 | +0.11(+0.30%) |
Dec 24, 2007 | 34.88 | 35.06 | 34.68 | 35.04 | 1,617,896 | +0.03(+0.08%) |
Dec 21, 2007 | 35.15 | 35.27 | 34.91 | 35.01 | 9,281,762 | +0.35(+1.02%) |
Dec 20, 2007 | 34.62 | 34.71 | 34.47 | 34.66 | 4,735,463 | +0.05(+0.15%) |
Dec 19, 2007 | 34.74 | 35.00 | 34.40 | 34.61 | 6,912,680 | -0.42(-1.20%) |
Dec 18, 2007 | 35.26 | 35.41 | 34.63 | 35.03 | 4,064,508 | +0.07(+0.19%) |
Dec 17, 2007 | 35.23 | 35.25 | 34.87 | 34.96 | 5,673,198 | -0.43(-1.23%) |
Dec 14, 2007 | 35.66 | 35.82 | 35.32 | 35.40 | 6,093,441 | -0.45(-1.25%) |
Dec 13, 2007 | 35.79 | 36.00 | 35.46 | 35.84 | 5,693,498 | -0.47(-1.29%) |
Dec 12, 2007 | 36.41 | 36.50 | 36.00 | 36.31 | 9,971,683 | +0.76(+2.15%) |
Dec 11, 2007 | 36.34 | 36.35 | 35.43 | 35.55 | 14,477,345 | -0.42(-1.18%) |
Dec 10, 2007 | 35.92 | 36.26 | 35.88 | 35.97 | 4,185,058 | -0.01(-0.03%) |
Dec 07, 2007 | 35.84 | 36.04 | 35.70 | 35.98 | 6,271,642 | +0.33(+0.94%) |
Dec 06, 2007 | 35.19 | 35.78 | 35.18 | 35.65 | 4,662,700 | +0.49(+1.40%) |
Dec 05, 2007 | 34.72 | 35.36 | 34.72 | 35.16 | 5,837,820 | +0.63(+1.84%) |
Dec 04, 2007 | 34.84 | 34.89 | 34.48 | 34.52 | 4,767,042 | -0.47(-1.35%) |
Dec 03, 2007 | 34.77 | 35.05 | 34.75 | 34.99 | 5,580,694 | +0.29(+0.82%) |
Nov 30, 2007 | 34.99 | 34.99 | 34.57 | 34.71 | 7,561,697 | +0.20(+0.58%) |
Nov 29, 2007 | 34.37 | 34.82 | 34.29 | 34.51 | 6,261,788 | -0.08(-0.23%) |
Nov 28, 2007 | 34.09 | 34.62 | 34.02 | 34.59 | 6,429,645 | +0.82(+2.42%) |
Nov 27, 2007 | 33.61 | 33.79 | 33.31 | 33.77 | 6,284,906 | +0.13(+0.40%) |
Nov 26, 2007 | 34.26 | 34.56 | 33.61 | 33.64 | 6,436,940 | -0.39(-1.14%) |
Nov 23, 2007 | 33.77 | 34.15 | 33.64 | 34.03 | 2,619,720 | +0.10(+0.28%) |
Nov 21, 2007 | 34.40 | 34.51 | 33.88 | 33.93 | 6,492,113 | -0.33(-0.97%) |
Nov 20, 2007 | 33.66 | 34.45 | 33.64 | 34.26 | 8,984,886 | +0.72(+2.13%) |
Nov 19, 2007 | 34.24 | 34.30 | 33.38 | 33.55 | 10,084,778 | -1.02(-2.95%) |
Nov 16, 2007 | 34.71 | 34.76 | 34.26 | 34.57 | 7,781,839 | +0.53(+1.56%) |
Nov 15, 2007 | 34.47 | 34.67 | 33.84 | 34.04 | 9,109,835 | -1.07(-3.04%) |
Nov 14, 2007 | 35.52 | 35.60 | 34.97 | 35.11 | 5,343,933 | -0.03(-0.10%) |
Nov 13, 2007 | 34.45 | 35.16 | 34.39 | 35.14 | 8,790,817 | +0.73(+2.14%) |
Nov 12, 2007 | 34.64 | 34.82 | 34.41 | 34.41 | 9,709,775 | -1.44(-4.02%) |
Nov 09, 2007 | 36.09 | 36.19 | 35.60 | 35.85 | 7,090,062 | -0.84(-2.30%) |
Nov 08, 2007 | 36.90 | 37.07 | 36.29 | 36.69 | 9,979,370 | -0.36(-0.97%) |
Nov 07, 2007 | 37.81 | 38.05 | 37.03 | 37.05 | 11,031,115 | -0.98(-2.57%) |
Nov 06, 2007 | 38.05 | 38.06 | 37.66 | 38.03 | 9,192,233 | +0.43(+1.15%) |
Nov 05, 2007 | 37.47 | 37.80 | 37.25 | 37.60 | 12,529,239 | +0.19(+0.51%) |
Nov 02, 2007 | 37.27 | 37.60 | 37.10 | 37.40 | 14,431,762 | +0.95(+2.60%) |
Nov 01, 2007 | 37.21 | 37.21 | 36.42 | 36.45 | 9,075,764 | -0.76(-2.04%) |
Oct 31, 2007 | 36.67 | 37.32 | 36.59 | 37.21 | 7,956,727 | +0.65(+1.77%) |
Oct 30, 2007 | 37.01 | 37.03 | 36.52 | 36.56 | 6,952,265 | -0.75(-2.01%) |
Oct 29, 2007 | 37.38 | 37.49 | 37.20 | 37.31 | 7,623,484 | +0.20(+0.54%) |
Oct 26, 2007 | 36.89 | 37.13 | 36.71 | 37.11 | 14,800,405 | +0.92(+2.53%) |
Oct 25, 2007 | 36.24 | 36.27 | 35.82 | 36.20 | 7,878,794 | +0.14(+0.38%) |
Oct 24, 2007 | 36.08 | 36.22 | 35.69 | 36.06 | 11,342,835 | +0.06(+0.17%) |
Oct 23, 2007 | 36.05 | 36.10 | 35.72 | 36.00 | 9,559,036 | +0.74(+2.11%) |
Oct 22, 2007 | 35.07 | 35.31 | 34.85 | 35.25 | 9,004,186 | -0.46(-1.30%) |
Oct 19, 2007 | 36.35 | 36.35 | 35.63 | 35.72 | 12,186,997 | -0.55(-1.53%) |
Oct 18, 2007 | 35.96 | 36.33 | 35.89 | 36.27 | 7,655,569 | +0.17(+0.48%) |
Oct 17, 2007 | 36.31 | 36.37 | 35.73 | 36.10 | 9,995,579 | -0.31(-0.87%) |
Oct 16, 2007 | 36.55 | 36.58 | 36.38 | 36.41 | 11,923,257 | +0.19(+0.51%) |
Oct 15, 2007 | 36.67 | 36.69 | 36.03 | 36.23 | 13,184,581 | +0.23(+0.65%) |
Oct 12, 2007 | 35.60 | 36.05 | 35.50 | 35.99 | 21,169,032 | +1.72(+5.03%) |
Oct 11, 2007 | 34.44 | 34.86 | 34.12 | 34.27 | 10,905,587 | +0.22(+0.66%) |
Oct 10, 2007 | 33.77 | 34.24 | 33.75 | 34.05 | 9,635,636 | +0.08(+0.24%) |
Oct 09, 2007 | 33.51 | 34.02 | 33.50 | 33.96 | 7,993,824 | +0.73(+2.18%) |
Oct 08, 2007 | 33.30 | 33.39 | 33.02 | 33.24 | 3,964,113 | -0.26(-0.78%) |
Oct 05, 2007 | 33.42 | 33.52 | 33.34 | 33.50 | 7,046,754 | +0.48(+1.46%) |
Oct 04, 2007 | 33.07 | 33.09 | 32.71 | 33.02 | 9,945,492 | +0.75(+2.34%) |
Oct 03, 2007 | 32.08 | 32.55 | 32.08 | 32.27 | 8,680,767 | -0.53(-1.63%) |
Oct 02, 2007 | 32.60 | 32.88 | 32.53 | 32.80 | 6,723,379 | -0.42(-1.25%) |