Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.43 | 37.73 | 37.30 | 37.64 | 689,902 | +0.22(+0.59%) |
Dec 28, 2007 | 37.64 | 37.65 | 37.25 | 37.42 | 404,131 | +0.04(+0.11%) |
Dec 27, 2007 | 37.55 | 37.73 | 37.30 | 37.38 | 616,669 | +0.11(+0.30%) |
Dec 26, 2007 | 37.28 | 37.45 | 37.10 | 37.27 | 468,954 | +0.01(+0.03%) |
Dec 24, 2007 | 36.83 | 37.52 | 36.83 | 37.26 | 205,014 | +0.09(+0.24%) |
Dec 21, 2007 | 36.48 | 37.17 | 36.40 | 37.17 | 761,300 | +0.88(+2.42%) |
Dec 20, 2007 | 36.27 | 36.33 | 36.02 | 36.29 | 712,208 | +0.05(+0.14%) |
Dec 19, 2007 | 36.01 | 36.37 | 36.01 | 36.24 | 617,490 | +0.09(+0.25%) |
Dec 18, 2007 | 35.77 | 36.18 | 35.42 | 36.15 | 1,029,000 | +0.34(+0.95%) |
Dec 17, 2007 | 36.23 | 36.23 | 35.80 | 35.81 | 630,100 | -0.44(-1.21%) |
Dec 14, 2007 | 36.70 | 36.98 | 36.24 | 36.25 | 555,100 | -0.88(-2.37%) |
Dec 13, 2007 | 37.04 | 37.24 | 36.76 | 37.13 | 899,700 | -0.18(-0.48%) |
Dec 12, 2007 | 38.05 | 38.19 | 37.10 | 37.31 | 1,289,600 | -0.33(-0.88%) |
Dec 11, 2007 | 38.24 | 38.27 | 37.59 | 37.64 | 786,901 | -0.58(-1.52%) |
Dec 10, 2007 | 38.08 | 38.33 | 37.94 | 38.22 | 526,540 | -0.10(-0.26%) |
Dec 07, 2007 | 38.65 | 38.65 | 38.09 | 38.32 | 297,000 | -0.19(-0.49%) |
Dec 06, 2007 | 37.98 | 38.52 | 37.91 | 38.51 | 397,201 | +0.40(+1.05%) |
Dec 05, 2007 | 37.85 | 38.18 | 37.64 | 38.11 | 373,700 | +0.57(+1.52%) |
Dec 04, 2007 | 37.00 | 37.69 | 36.96 | 37.54 | 553,100 | +0.39(+1.05%) |
Dec 03, 2007 | 37.09 | 37.31 | 36.80 | 37.15 | 505,266 | +0.07(+0.19%) |
Nov 30, 2007 | 37.25 | 37.29 | 36.92 | 37.08 | 1,061,237 | +0.14(+0.38%) |
Nov 29, 2007 | 37.31 | 37.74 | 36.83 | 36.94 | 787,401 | -0.60(-1.60%) |
Nov 28, 2007 | 37.02 | 37.59 | 37.02 | 37.54 | 921,900 | +0.87(+2.37%) |
Nov 27, 2007 | 36.36 | 36.80 | 35.85 | 36.67 | 1,090,100 | +0.55(+1.52%) |
Nov 26, 2007 | 36.05 | 36.50 | 35.91 | 36.12 | 756,040 | -0.02(-0.06%) |
Nov 23, 2007 | 36.65 | 36.65 | 36.07 | 36.14 | 227,400 | -0.26(-0.71%) |
Nov 21, 2007 | 36.34 | 36.73 | 36.22 | 36.40 | 490,800 | -0.32(-0.87%) |
Nov 20, 2007 | 36.74 | 36.78 | 36.25 | 36.72 | 497,400 | +0.05(+0.14%) |
Nov 19, 2007 | 36.74 | 36.91 | 36.49 | 36.67 | 550,645 | -0.26(-0.70%) |
Nov 16, 2007 | 36.89 | 36.98 | 36.41 | 36.93 | 481,700 | +0.12(+0.33%) |
Nov 15, 2007 | 36.42 | 36.96 | 36.34 | 36.81 | 616,400 | +0.18(+0.49%) |
Nov 14, 2007 | 37.34 | 37.68 | 36.47 | 36.63 | 691,600 | -1.12(-2.97%) |
Nov 13, 2007 | 37.97 | 37.97 | 37.17 | 37.75 | 545,500 | +0.11(+0.29%) |
Nov 12, 2007 | 37.98 | 38.46 | 37.64 | 37.64 | 738,400 | -0.37(-0.97%) |
Nov 09, 2007 | 37.97 | 38.33 | 37.72 | 38.01 | 688,100 | -0.32(-0.83%) |
Nov 08, 2007 | 37.29 | 38.34 | 37.20 | 38.33 | 775,900 | +1.17(+3.15%) |
Nov 07, 2007 | 37.89 | 37.94 | 37.13 | 37.16 | 667,700 | -1.03(-2.70%) |
Nov 06, 2007 | 37.80 | 38.28 | 37.30 | 38.19 | 585,589 | +0.41(+1.09%) |
Nov 05, 2007 | 37.87 | 38.21 | 37.10 | 37.78 | 818,900 | -0.48(-1.25%) |
Nov 02, 2007 | 39.21 | 39.21 | 37.81 | 38.26 | 700,000 | -0.51(-1.32%) |
Nov 01, 2007 | 38.53 | 39.06 | 38.05 | 38.77 | 546,000 | -0.76(-1.92%) |
Oct 31, 2007 | 38.65 | 39.53 | 38.11 | 39.53 | 521,700 | +0.80(+2.07%) |
Oct 30, 2007 | 38.74 | 38.96 | 38.63 | 38.73 | 389,400 | -0.04(-0.10%) |
Oct 29, 2007 | 38.91 | 38.93 | 38.35 | 38.77 | 389,100 | +0.05(+0.13%) |
Oct 26, 2007 | 38.59 | 38.76 | 38.02 | 38.72 | 431,000 | +0.68(+1.79%) |
Oct 25, 2007 | 37.81 | 38.25 | 37.73 | 38.04 | 549,100 | +0.40(+1.06%) |
Oct 24, 2007 | 37.33 | 37.80 | 37.00 | 37.64 | 637,400 | +0.23(+0.61%) |
Oct 23, 2007 | 37.56 | 37.77 | 36.94 | 37.41 | 695,300 | +0.18(+0.48%) |
Oct 22, 2007 | 37.00 | 37.86 | 36.65 | 37.23 | 1,158,100 | -1.02(-2.67%) |
Oct 19, 2007 | 38.85 | 39.00 | 38.17 | 38.25 | 794,100 | -0.60(-1.54%) |
Oct 18, 2007 | 38.65 | 39.11 | 38.65 | 38.85 | 490,700 | -0.04(-0.10%) |
Oct 17, 2007 | 39.38 | 39.57 | 38.51 | 38.89 | 574,100 | -0.31(-0.79%) |
Oct 16, 2007 | 39.72 | 40.00 | 39.07 | 39.20 | 528,500 | -0.61(-1.53%) |
Oct 15, 2007 | 40.22 | 40.29 | 39.59 | 39.81 | 545,800 | -0.25(-0.62%) |
Oct 12, 2007 | 40.43 | 40.65 | 39.91 | 40.06 | 362,600 | -0.32(-0.79%) |
Oct 11, 2007 | 40.67 | 40.99 | 40.05 | 40.38 | 510,800 | -0.03(-0.07%) |
Oct 10, 2007 | 41.01 | 41.16 | 40.29 | 40.41 | 337,800 | -0.59(-1.44%) |
Oct 09, 2007 | 40.76 | 41.00 | 40.40 | 41.00 | 315,900 | +0.35(+0.86%) |
Oct 08, 2007 | 40.68 | 40.94 | 40.46 | 40.65 | 186,500 | -0.03(-0.07%) |
Oct 05, 2007 | 40.70 | 41.00 | 40.43 | 40.68 | 340,700 | +0.25(+0.62%) |
Oct 04, 2007 | 40.29 | 40.45 | 39.96 | 40.43 | 356,400 | +0.33(+0.82%) |
Oct 03, 2007 | 39.76 | 40.10 | 39.65 | 40.10 | 270,100 | +0.11(+0.28%) |
Oct 02, 2007 | 40.08 | 40.13 | 39.68 | 39.99 | 284,800 | -0.04(-0.10%) |