Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.99 | 30.47 | 29.88 | 30.33 | 1,262,195 | +0.18(+0.61%) |
Dec 28, 2007 | 31.27 | 31.39 | 29.95 | 30.15 | 1,428,195 | -0.96(-3.10%) |
Dec 27, 2007 | 31.41 | 31.51 | 31.02 | 31.11 | 1,346,616 | -0.52(-1.65%) |
Dec 26, 2007 | 32.08 | 32.09 | 31.50 | 31.63 | 1,100,478 | -0.65(-2.02%) |
Dec 24, 2007 | 31.48 | 32.28 | 31.29 | 32.28 | 594,003 | +0.76(+2.41%) |
Dec 21, 2007 | 31.73 | 31.76 | 31.04 | 31.52 | 1,819,632 | +0.33(+1.07%) |
Dec 20, 2007 | 30.94 | 31.26 | 30.69 | 31.19 | 2,019,145 | +0.50(+1.63%) |
Dec 19, 2007 | 30.11 | 30.95 | 30.11 | 30.69 | 2,132,187 | +0.46(+1.51%) |
Dec 18, 2007 | 30.48 | 31.07 | 29.64 | 30.24 | 2,701,409 | -0.15(-0.51%) |
Dec 17, 2007 | 31.58 | 31.75 | 30.39 | 30.39 | 2,308,264 | -1.46(-4.57%) |
Dec 14, 2007 | 32.74 | 32.96 | 31.81 | 31.84 | 1,887,273 | -0.62(-1.92%) |
Dec 13, 2007 | 32.36 | 32.83 | 31.99 | 32.47 | 1,221,374 | -0.34(-1.03%) |
Dec 12, 2007 | 33.93 | 34.10 | 32.54 | 32.80 | 1,631,154 | -0.19(-0.57%) |
Dec 11, 2007 | 34.86 | 34.95 | 32.99 | 32.99 | 1,561,285 | -1.85(-5.32%) |
Dec 10, 2007 | 34.49 | 34.90 | 34.17 | 34.85 | 1,522,254 | +0.66(+1.92%) |
Dec 07, 2007 | 34.48 | 34.75 | 34.10 | 34.19 | 1,686,682 | -0.22(-0.63%) |
Dec 06, 2007 | 33.53 | 34.51 | 33.42 | 34.41 | 1,161,629 | +0.86(+2.57%) |
Dec 05, 2007 | 33.04 | 33.56 | 32.86 | 33.54 | 1,009,104 | +0.98(+3.01%) |
Dec 04, 2007 | 32.77 | 32.85 | 32.42 | 32.56 | 1,906,684 | -0.43(-1.31%) |
Dec 03, 2007 | 32.92 | 33.12 | 32.58 | 32.99 | 1,086,137 | -0.15(-0.45%) |
Nov 30, 2007 | 32.44 | 33.38 | 32.36 | 33.14 | 2,655,192 | +1.04(+3.23%) |
Nov 29, 2007 | 31.46 | 32.21 | 31.28 | 32.10 | 1,877,636 | +0.31(+0.98%) |
Nov 28, 2007 | 30.98 | 31.79 | 30.97 | 31.79 | 2,248,753 | +1.12(+3.66%) |
Nov 27, 2007 | 31.03 | 31.03 | 29.93 | 30.67 | 4,725,861 | +0.29(+0.96%) |
Nov 26, 2007 | 32.18 | 32.20 | 30.38 | 30.38 | 2,452,495 | -1.97(-6.10%) |
Nov 23, 2007 | 32.32 | 32.42 | 31.96 | 32.35 | 625,330 | +0.48(+1.50%) |
Nov 21, 2007 | 31.85 | 32.16 | 31.62 | 31.87 | 2,415,336 | -0.46(-1.41%) |
Nov 20, 2007 | 32.94 | 33.62 | 31.85 | 32.33 | 1,931,285 | -0.74(-2.25%) |
Nov 19, 2007 | 33.36 | 33.63 | 33.07 | 33.07 | 1,313,676 | -0.63(-1.86%) |
Nov 16, 2007 | 34.23 | 34.34 | 33.37 | 33.70 | 2,317,167 | -0.41(-1.19%) |
Nov 15, 2007 | 33.93 | 34.30 | 33.38 | 34.11 | 2,162,533 | +0.00(+0.01%) |
Nov 14, 2007 | 34.29 | 34.74 | 33.92 | 34.10 | 1,297,988 | +0.06(+0.16%) |
Nov 13, 2007 | 33.37 | 34.16 | 33.36 | 34.05 | 2,524,517 | +0.56(+1.67%) |
Nov 12, 2007 | 33.48 | 33.97 | 33.36 | 33.49 | 3,180,071 | -0.03(-0.10%) |
Nov 09, 2007 | 33.66 | 33.81 | 33.15 | 33.52 | 2,577,233 | -0.30(-0.90%) |
Nov 08, 2007 | 34.83 | 34.83 | 33.55 | 33.83 | 3,076,982 | -0.26(-0.75%) |
Nov 07, 2007 | 34.86 | 34.89 | 33.77 | 34.08 | 2,277,805 | -0.95(-2.72%) |
Nov 06, 2007 | 35.15 | 35.24 | 34.73 | 35.03 | 1,892,146 | +0.19(+0.54%) |
Nov 05, 2007 | 34.87 | 35.14 | 34.50 | 34.85 | 2,158,222 | -0.19(-0.54%) |
Nov 02, 2007 | 36.33 | 36.33 | 34.53 | 35.03 | 2,245,707 | -0.50(-1.42%) |
Nov 01, 2007 | 36.11 | 36.27 | 35.54 | 35.54 | 2,394,484 | -1.05(-2.86%) |
Oct 31, 2007 | 36.39 | 36.81 | 35.81 | 36.58 | 2,420,490 | +0.18(+0.49%) |
Oct 30, 2007 | 35.85 | 36.56 | 35.85 | 36.40 | 1,680,122 | +0.46(+1.28%) |
Oct 29, 2007 | 36.49 | 36.68 | 35.81 | 35.94 | 1,693,476 | -0.47(-1.29%) |
Oct 26, 2007 | 36.88 | 36.99 | 35.92 | 36.41 | 1,271,747 | +0.14(+0.38%) |
Oct 25, 2007 | 37.02 | 37.21 | 35.90 | 36.27 | 1,793,285 | -0.50(-1.37%) |
Oct 24, 2007 | 36.99 | 37.04 | 35.99 | 36.78 | 1,100,478 | -0.18(-0.48%) |
Oct 23, 2007 | 37.03 | 37.37 | 36.59 | 36.96 | 1,136,192 | +0.16(+0.43%) |
Oct 22, 2007 | 36.12 | 37.00 | 35.69 | 36.80 | 1,484,720 | +0.46(+1.26%) |
Oct 19, 2007 | 37.41 | 37.58 | 36.34 | 36.34 | 1,568,077 | -1.34(-3.57%) |
Oct 18, 2007 | 37.79 | 38.07 | 37.23 | 37.69 | 1,037,453 | -0.17(-0.44%) |
Oct 17, 2007 | 38.31 | 38.39 | 37.23 | 37.85 | 1,336,881 | -0.23(-0.62%) |
Oct 16, 2007 | 38.09 | 38.39 | 37.94 | 38.09 | 1,421,695 | -0.22(-0.58%) |
Oct 15, 2007 | 38.76 | 38.85 | 38.14 | 38.31 | 1,078,689 | -0.48(-1.23%) |
Oct 12, 2007 | 39.05 | 39.31 | 38.69 | 38.79 | 870,167 | -0.29(-0.73%) |
Oct 11, 2007 | 39.65 | 39.89 | 38.88 | 39.07 | 1,622,719 | -0.47(-1.20%) |
Oct 10, 2007 | 39.45 | 39.61 | 38.88 | 39.55 | 904,843 | +0.14(+0.36%) |
Oct 09, 2007 | 39.13 | 39.44 | 38.55 | 39.41 | 836,898 | +0.48(+1.23%) |
Oct 08, 2007 | 38.75 | 39.11 | 38.58 | 38.93 | 815,108 | -0.24(-0.62%) |
Oct 05, 2007 | 39.00 | 39.17 | 38.51 | 39.17 | 1,488,938 | +0.82(+2.15%) |
Oct 04, 2007 | 38.48 | 38.77 | 37.95 | 38.35 | 1,209,894 | -0.05(-0.13%) |
Oct 03, 2007 | 38.68 | 38.91 | 38.19 | 38.40 | 1,178,967 | -0.35(-0.91%) |
Oct 02, 2007 | 38.04 | 38.78 | 38.04 | 38.75 | 1,242,460 | +0.72(+1.88%) |