Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.20 | 38.51 | 38.03 | 38.17 | 2,504,116 | -0.24(-0.63%) |
Dec 28, 2007 | 38.56 | 39.03 | 38.18 | 38.41 | 1,882,876 | +0.04(+0.09%) |
Dec 27, 2007 | 38.29 | 38.81 | 38.24 | 38.37 | 2,268,250 | -0.14(-0.37%) |
Dec 26, 2007 | 39.02 | 39.03 | 38.43 | 38.51 | 1,840,891 | -0.56(-1.43%) |
Dec 24, 2007 | 37.95 | 39.15 | 37.95 | 39.07 | 1,384,027 | +0.97(+2.55%) |
Dec 21, 2007 | 37.08 | 38.20 | 37.08 | 38.10 | 5,577,307 | +1.09(+2.95%) |
Dec 20, 2007 | 37.73 | 38.02 | 36.43 | 37.01 | 4,394,237 | -0.52(-1.38%) |
Dec 19, 2007 | 37.29 | 38.09 | 37.02 | 37.53 | 2,947,289 | +0.17(+0.46%) |
Dec 18, 2007 | 37.51 | 37.86 | 36.80 | 37.36 | 5,642,750 | +0.04(+0.11%) |
Dec 17, 2007 | 37.15 | 37.78 | 36.96 | 37.32 | 3,360,732 | -0.06(-0.17%) |
Dec 14, 2007 | 37.93 | 38.41 | 37.30 | 37.38 | 4,988,073 | -1.21(-3.14%) |
Dec 13, 2007 | 38.31 | 38.84 | 38.01 | 38.59 | 4,506,477 | +0.01(+0.04%) |
Dec 12, 2007 | 38.20 | 39.08 | 37.57 | 38.58 | 5,533,549 | +1.15(+3.07%) |
Dec 11, 2007 | 39.12 | 39.29 | 37.43 | 37.43 | 4,044,845 | -1.72(-4.39%) |
Dec 10, 2007 | 38.45 | 39.61 | 38.45 | 39.15 | 4,084,572 | +0.72(+1.88%) |
Dec 07, 2007 | 38.90 | 38.98 | 38.18 | 38.42 | 4,353,945 | -0.33(-0.86%) |
Dec 06, 2007 | 38.41 | 38.83 | 38.14 | 38.76 | 3,202,138 | +0.33(+0.85%) |
Dec 05, 2007 | 37.92 | 38.45 | 37.46 | 38.43 | 4,516,229 | +0.89(+2.36%) |
Dec 04, 2007 | 37.54 | 38.16 | 37.34 | 37.54 | 3,991,409 | -0.38(-0.99%) |
Dec 03, 2007 | 37.30 | 38.22 | 37.30 | 37.92 | 4,501,766 | +0.24(+0.64%) |
Nov 30, 2007 | 37.46 | 38.26 | 37.38 | 37.68 | 5,391,254 | +0.58(+1.57%) |
Nov 29, 2007 | 36.31 | 37.17 | 36.15 | 37.10 | 3,853,455 | +0.60(+1.63%) |
Nov 28, 2007 | 36.51 | 36.83 | 36.18 | 36.50 | 7,858,412 | +0.19(+0.53%) |
Nov 27, 2007 | 35.70 | 36.78 | 35.70 | 36.31 | 4,759,859 | +0.72(+2.03%) |
Nov 26, 2007 | 36.54 | 37.07 | 35.51 | 35.58 | 5,215,894 | -1.03(-2.81%) |
Nov 23, 2007 | 36.06 | 36.86 | 35.88 | 36.61 | 2,030,266 | +1.11(+3.12%) |
Nov 21, 2007 | 35.95 | 36.36 | 35.16 | 35.51 | 5,029,731 | -0.81(-2.23%) |
Nov 20, 2007 | 36.46 | 37.71 | 35.61 | 36.32 | 6,751,976 | -0.08(-0.21%) |
Nov 19, 2007 | 37.24 | 37.44 | 36.10 | 36.39 | 5,483,390 | -1.01(-2.69%) |
Nov 16, 2007 | 37.90 | 38.29 | 36.97 | 37.40 | 5,714,472 | -0.17(-0.45%) |
Nov 15, 2007 | 37.34 | 37.88 | 37.33 | 37.57 | 5,984,232 | +0.16(+0.44%) |
Nov 14, 2007 | 37.27 | 37.73 | 37.14 | 37.41 | 3,985,578 | +0.31(+0.84%) |
Nov 13, 2007 | 36.68 | 37.26 | 36.49 | 37.10 | 8,326,240 | +0.65(+1.77%) |
Nov 12, 2007 | 36.33 | 37.22 | 36.30 | 36.45 | 5,516,794 | -0.01(-0.04%) |
Nov 09, 2007 | 35.83 | 37.07 | 35.40 | 36.46 | 5,340,175 | +0.23(+0.65%) |
Nov 08, 2007 | 35.75 | 36.42 | 35.39 | 36.23 | 5,876,213 | +0.51(+1.43%) |
Nov 07, 2007 | 36.81 | 37.05 | 35.68 | 35.72 | 5,139,288 | -1.52(-4.08%) |
Nov 06, 2007 | 37.13 | 37.60 | 36.66 | 37.24 | 4,115,885 | +0.08(+0.21%) |
Nov 05, 2007 | 36.14 | 37.49 | 35.11 | 37.16 | 5,035,337 | -0.03(-0.08%) |
Nov 02, 2007 | 36.75 | 37.27 | 36.23 | 37.19 | 6,234,118 | +0.35(+0.96%) |
Nov 01, 2007 | 35.72 | 37.48 | 35.58 | 36.83 | 6,809,237 | -0.21(-0.56%) |
Oct 31, 2007 | 37.49 | 37.49 | 36.65 | 37.04 | 5,601,073 | -0.15(-0.40%) |
Oct 30, 2007 | 37.21 | 37.61 | 37.11 | 37.19 | 3,913,063 | -0.33(-0.87%) |
Oct 29, 2007 | 37.78 | 37.99 | 37.46 | 37.51 | 5,134,204 | -0.23(-0.62%) |
Oct 26, 2007 | 37.50 | 38.38 | 35.92 | 37.75 | 4,120,698 | +1.04(+2.84%) |
Oct 25, 2007 | 37.09 | 37.56 | 35.77 | 36.71 | 5,903,425 | +0.24(+0.66%) |
Oct 24, 2007 | 36.46 | 37.02 | 35.16 | 36.46 | 5,252,469 | -0.21(-0.56%) |
Oct 23, 2007 | 37.22 | 37.30 | 36.41 | 36.67 | 2,523,333 | -0.23(-0.62%) |
Oct 22, 2007 | 35.75 | 37.12 | 35.75 | 36.90 | 2,696,574 | +0.57(+1.56%) |
Oct 19, 2007 | 36.61 | 36.86 | 36.10 | 36.33 | 5,060,481 | -0.47(-1.27%) |
Oct 18, 2007 | 36.82 | 37.21 | 36.57 | 36.80 | 2,590,290 | -0.33(-0.90%) |
Oct 17, 2007 | 37.62 | 37.79 | 36.50 | 37.13 | 3,206,851 | +0.03(+0.08%) |
Oct 16, 2007 | 37.79 | 37.89 | 37.04 | 37.10 | 4,225,923 | -0.70(-1.86%) |
Oct 15, 2007 | 38.43 | 38.56 | 37.46 | 37.80 | 2,994,987 | -0.62(-1.62%) |
Oct 12, 2007 | 38.27 | 38.57 | 38.14 | 38.43 | 1,408,649 | +0.11(+0.28%) |
Oct 11, 2007 | 38.32 | 38.77 | 38.05 | 38.32 | 3,607,883 | +0.12(+0.32%) |
Oct 10, 2007 | 37.90 | 38.32 | 37.88 | 38.20 | 4,452,378 | +0.39(+1.03%) |
Oct 09, 2007 | 37.90 | 38.12 | 37.32 | 37.81 | 4,360,471 | -0.13(-0.34%) |
Oct 08, 2007 | 38.31 | 38.37 | 37.90 | 37.94 | 2,007,700 | -0.23(-0.61%) |
Oct 05, 2007 | 38.12 | 38.49 | 37.94 | 38.17 | 2,277,498 | +0.18(+0.49%) |
Oct 04, 2007 | 37.26 | 38.00 | 37.03 | 37.99 | 3,124,248 | +0.87(+2.35%) |
Oct 03, 2007 | 37.10 | 37.19 | 36.89 | 37.12 | 2,525,163 | +0.06(+0.15%) |
Oct 02, 2007 | 36.93 | 37.24 | 36.90 | 37.06 | 3,986,503 | +0.29(+0.79%) |