Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.83 | 37.34 | 36.70 | 36.96 | 186,000 | +0.09(+0.24%) |
Dec 28, 2007 | 37.33 | 38.15 | 35.96 | 36.87 | 519,700 | -0.13(-0.35%) |
Dec 27, 2007 | 37.24 | 37.71 | 36.97 | 37.00 | 165,600 | -0.52(-1.39%) |
Dec 26, 2007 | 37.07 | 37.76 | 36.73 | 37.52 | 144,200 | +0.62(+1.68%) |
Dec 24, 2007 | 36.85 | 37.09 | 36.65 | 36.90 | 61,700 | +0.19(+0.52%) |
Dec 21, 2007 | 36.25 | 36.92 | 36.22 | 36.71 | 263,300 | +0.56(+1.55%) |
Dec 20, 2007 | 36.14 | 36.35 | 35.66 | 36.15 | 308,500 | +0.51(+1.43%) |
Dec 19, 2007 | 35.70 | 36.32 | 35.21 | 35.64 | 387,300 | -0.16(-0.45%) |
Dec 18, 2007 | 36.52 | 37.04 | 35.00 | 35.80 | 455,900 | -0.63(-1.73%) |
Dec 17, 2007 | 37.43 | 37.61 | 35.99 | 36.43 | 309,700 | -1.44(-3.80%) |
Dec 14, 2007 | 37.90 | 38.88 | 37.30 | 37.87 | 821,000 | -0.72(-1.87%) |
Dec 13, 2007 | 38.95 | 39.43 | 38.23 | 38.59 | 690,401 | -1.09(-2.75%) |
Dec 12, 2007 | 38.72 | 40.59 | 38.72 | 39.68 | 927,400 | +2.09(+5.56%) |
Dec 11, 2007 | 39.00 | 39.87 | 37.41 | 37.59 | 955,535 | +0.08(+0.21%) |
Dec 10, 2007 | 37.06 | 37.99 | 36.95 | 37.51 | 1,167,800 | +0.13(+0.35%) |
Dec 07, 2007 | 34.83 | 38.19 | 34.77 | 37.38 | 1,110,600 | +2.11(+5.98%) |
Dec 06, 2007 | 34.45 | 35.30 | 34.36 | 35.27 | 271,900 | +0.83(+2.41%) |
Dec 05, 2007 | 34.09 | 34.76 | 34.09 | 34.44 | 257,600 | +1.34(+4.05%) |
Dec 04, 2007 | 33.00 | 33.40 | 32.41 | 33.10 | 209,100 | -0.25(-0.75%) |
Dec 03, 2007 | 33.20 | 33.76 | 33.01 | 33.35 | 198,400 | +0.33(+1.00%) |
Nov 30, 2007 | 33.83 | 34.10 | 32.76 | 33.02 | 255,856 | +0.08(+0.24%) |
Nov 29, 2007 | 32.36 | 33.37 | 31.96 | 32.94 | 475,300 | +0.43(+1.32%) |
Nov 28, 2007 | 31.21 | 32.75 | 31.21 | 32.51 | 325,500 | +2.20(+7.26%) |
Nov 27, 2007 | 30.00 | 30.66 | 29.83 | 30.31 | 220,900 | +0.48(+1.61%) |
Nov 26, 2007 | 31.22 | 31.32 | 29.64 | 29.83 | 489,700 | -1.57(-5.00%) |
Nov 23, 2007 | 31.57 | 31.57 | 31.06 | 31.40 | 76,200 | -0.25(-0.79%) |
Nov 21, 2007 | 32.90 | 32.90 | 31.30 | 31.65 | 455,900 | -2.27(-6.69%) |
Nov 20, 2007 | 33.52 | 34.70 | 33.38 | 33.92 | 190,400 | +0.55(+1.65%) |
Nov 19, 2007 | 33.85 | 34.40 | 33.23 | 33.37 | 397,000 | -1.13(-3.28%) |
Nov 16, 2007 | 34.35 | 34.82 | 33.42 | 34.50 | 367,490 | +1.19(+3.57%) |
Nov 15, 2007 | 33.00 | 33.97 | 32.96 | 33.31 | 237,500 | -0.49(-1.45%) |
Nov 14, 2007 | 34.40 | 34.40 | 33.57 | 33.80 | 504,000 | -1.09(-3.12%) |
Nov 13, 2007 | 33.83 | 35.00 | 33.35 | 34.89 | 579,697 | +3.99(+12.91%) |
Nov 12, 2007 | 33.17 | 33.40 | 30.76 | 30.90 | 784,400 | -2.51(-7.51%) |
Nov 09, 2007 | 32.45 | 33.65 | 32.35 | 33.41 | 327,900 | +0.26(+0.78%) |
Nov 08, 2007 | 33.90 | 34.15 | 32.41 | 33.15 | 421,300 | -0.36(-1.07%) |
Nov 07, 2007 | 34.10 | 34.50 | 33.44 | 33.51 | 621,900 | -0.99(-2.87%) |
Nov 06, 2007 | 33.68 | 34.50 | 33.63 | 34.50 | 455,400 | +2.19(+6.78%) |
Nov 05, 2007 | 31.13 | 32.66 | 31.13 | 32.31 | 419,400 | +0.87(+2.77%) |
Nov 02, 2007 | 31.54 | 31.66 | 30.92 | 31.44 | 141,800 | +0.18(+0.58%) |
Nov 01, 2007 | 31.50 | 32.14 | 31.08 | 31.26 | 325,100 | -0.92(-2.86%) |
Oct 31, 2007 | 31.73 | 32.53 | 31.20 | 32.18 | 394,400 | +0.70(+2.22%) |
Oct 30, 2007 | 31.48 | 31.85 | 31.18 | 31.48 | 313,900 | +0.14(+0.45%) |
Oct 29, 2007 | 31.49 | 31.73 | 31.01 | 31.34 | 392,000 | +0.44(+1.42%) |
Oct 26, 2007 | 30.77 | 30.96 | 29.86 | 30.90 | 321,300 | +0.66(+2.18%) |
Oct 25, 2007 | 30.99 | 30.99 | 29.82 | 30.24 | 534,100 | -0.85(-2.73%) |
Oct 24, 2007 | 31.10 | 31.52 | 30.36 | 31.09 | 334,500 | -0.31(-0.99%) |
Oct 23, 2007 | 31.66 | 31.69 | 30.98 | 31.40 | 239,100 | +0.60(+1.95%) |
Oct 22, 2007 | 30.30 | 31.36 | 30.19 | 30.80 | 558,400 | +0.22(+0.72%) |
Oct 19, 2007 | 32.24 | 32.27 | 30.50 | 30.58 | 378,600 | -1.70(-5.27%) |
Oct 18, 2007 | 31.31 | 32.33 | 31.11 | 32.28 | 235,800 | +0.81(+2.57%) |
Oct 17, 2007 | 32.49 | 32.59 | 31.10 | 31.47 | 500,000 | -0.85(-2.63%) |
Oct 16, 2007 | 32.75 | 32.85 | 32.01 | 32.32 | 246,500 | -0.68(-2.06%) |
Oct 15, 2007 | 33.85 | 33.97 | 32.75 | 33.00 | 558,000 | -0.87(-2.57%) |
Oct 12, 2007 | 33.54 | 34.31 | 33.33 | 33.87 | 323,100 | +0.68(+2.05%) |
Oct 11, 2007 | 33.62 | 34.36 | 32.95 | 33.19 | 784,900 | -0.19(-0.57%) |
Oct 10, 2007 | 32.62 | 33.42 | 32.40 | 33.38 | 690,480 | +0.94(+2.90%) |
Oct 09, 2007 | 32.24 | 32.59 | 31.94 | 32.44 | 1,032,400 | +1.05(+3.35%) |
Oct 08, 2007 | 30.55 | 31.60 | 30.27 | 31.39 | 360,000 | +1.22(+4.04%) |
Oct 05, 2007 | 29.69 | 30.46 | 28.80 | 30.17 | 496,200 | +0.44(+1.48%) |
Oct 04, 2007 | 30.50 | 30.71 | 29.71 | 29.73 | 445,700 | -0.53(-1.75%) |
Oct 03, 2007 | 30.73 | 30.93 | 30.20 | 30.26 | 314,500 | -0.39(-1.27%) |
Oct 02, 2007 | 30.92 | 30.92 | 30.20 | 30.65 | 465,200 | -0.42(-1.35%) |