Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.23 | 38.55 | 37.95 | 38.14 | 2,663,846 | -0.36(-0.93%) |
Dec 28, 2007 | 38.83 | 38.99 | 38.21 | 38.50 | 2,249,512 | +0.02(+0.06%) |
Dec 27, 2007 | 38.98 | 39.08 | 38.43 | 38.48 | 3,018,256 | -0.73(-1.87%) |
Dec 26, 2007 | 39.09 | 39.44 | 38.90 | 39.21 | 3,086,024 | -0.04(-0.09%) |
Dec 24, 2007 | 38.86 | 39.55 | 38.45 | 39.25 | 1,763,790 | +0.59(+1.53%) |
Dec 21, 2007 | 38.06 | 38.67 | 37.71 | 38.65 | 4,993,578 | +1.15(+3.06%) |
Dec 20, 2007 | 37.55 | 37.79 | 36.99 | 37.51 | 3,493,500 | +0.16(+0.42%) |
Dec 19, 2007 | 37.07 | 37.67 | 36.92 | 37.35 | 4,211,035 | +0.36(+0.96%) |
Dec 18, 2007 | 37.74 | 37.74 | 36.62 | 36.99 | 5,020,113 | -0.40(-1.07%) |
Dec 17, 2007 | 37.85 | 38.27 | 37.20 | 37.39 | 8,832,550 | -2.43(-6.10%) |
Dec 14, 2007 | 39.77 | 40.59 | 39.66 | 39.82 | 2,516,303 | -0.48(-1.20%) |
Dec 13, 2007 | 39.71 | 40.38 | 39.55 | 40.31 | 2,820,944 | +0.48(+1.22%) |
Dec 12, 2007 | 40.85 | 40.85 | 39.44 | 39.82 | 2,928,317 | -0.05(-0.13%) |
Dec 11, 2007 | 41.06 | 41.31 | 39.71 | 39.87 | 3,454,276 | -1.17(-2.85%) |
Dec 10, 2007 | 40.50 | 41.18 | 40.30 | 41.04 | 1,967,677 | +0.57(+1.41%) |
Dec 07, 2007 | 40.71 | 40.71 | 40.24 | 40.47 | 2,725,155 | -0.09(-0.21%) |
Dec 06, 2007 | 39.61 | 40.61 | 39.51 | 40.56 | 2,561,853 | +0.93(+2.36%) |
Dec 05, 2007 | 39.11 | 39.83 | 39.02 | 39.62 | 3,752,039 | +0.80(+2.06%) |
Dec 04, 2007 | 38.50 | 39.05 | 38.48 | 38.83 | 3,060,243 | +0.02(+0.06%) |
Dec 03, 2007 | 39.64 | 39.64 | 38.80 | 38.80 | 3,690,821 | -0.73(-1.86%) |
Nov 30, 2007 | 40.51 | 40.51 | 39.45 | 39.54 | 4,785,158 | -0.31(-0.79%) |
Nov 29, 2007 | 40.26 | 40.61 | 39.71 | 39.85 | 3,707,637 | -0.53(-1.31%) |
Nov 28, 2007 | 39.89 | 42.01 | 39.61 | 40.38 | 4,051,334 | +0.81(+2.05%) |
Nov 27, 2007 | 38.58 | 39.57 | 38.45 | 39.57 | 4,103,769 | +1.11(+2.89%) |
Nov 26, 2007 | 38.85 | 39.29 | 38.42 | 38.45 | 3,664,168 | -0.46(-1.17%) |
Nov 23, 2007 | 38.54 | 38.97 | 38.43 | 38.91 | 1,125,500 | +0.46(+1.20%) |
Nov 21, 2007 | 38.20 | 39.05 | 37.93 | 38.45 | 3,444,581 | +0.01(+0.02%) |
Nov 20, 2007 | 38.52 | 38.81 | 37.91 | 38.44 | 3,547,052 | -0.01(-0.04%) |
Nov 19, 2007 | 38.60 | 38.80 | 38.32 | 38.45 | 4,343,207 | -0.33(-0.86%) |
Nov 16, 2007 | 39.16 | 39.18 | 38.36 | 38.79 | 6,053,645 | -0.19(-0.48%) |
Nov 15, 2007 | 39.38 | 39.38 | 38.54 | 38.98 | 4,491,613 | -0.48(-1.23%) |
Nov 14, 2007 | 40.00 | 40.37 | 39.45 | 39.46 | 3,245,597 | -0.22(-0.56%) |
Nov 13, 2007 | 39.31 | 39.72 | 39.02 | 39.68 | 3,326,381 | +0.62(+1.59%) |
Nov 12, 2007 | 39.22 | 39.52 | 38.79 | 39.06 | 4,239,535 | -0.31(-0.80%) |
Nov 09, 2007 | 39.39 | 39.72 | 39.15 | 39.37 | 4,906,553 | -0.69(-1.72%) |
Nov 08, 2007 | 40.03 | 40.27 | 39.41 | 40.07 | 4,330,466 | +0.07(+0.18%) |
Nov 07, 2007 | 40.43 | 40.49 | 39.92 | 39.99 | 3,287,140 | -0.72(-1.77%) |
Nov 06, 2007 | 40.23 | 40.75 | 39.94 | 40.71 | 1,990,596 | +0.45(+1.11%) |
Nov 05, 2007 | 40.30 | 40.52 | 39.94 | 40.26 | 2,464,841 | -0.15(-0.37%) |
Nov 02, 2007 | 40.46 | 40.68 | 39.79 | 40.41 | 4,352,505 | +0.09(+0.23%) |
Nov 01, 2007 | 40.51 | 40.76 | 40.11 | 40.32 | 3,299,857 | -0.47(-1.15%) |
Oct 31, 2007 | 40.43 | 41.08 | 40.25 | 40.79 | 3,511,678 | +0.51(+1.27%) |
Oct 30, 2007 | 41.21 | 41.21 | 40.16 | 40.28 | 1,836,482 | -0.37(-0.91%) |
Oct 29, 2007 | 40.78 | 40.88 | 40.21 | 40.65 | 1,845,887 | +0.06(+0.14%) |
Oct 26, 2007 | 40.13 | 41.05 | 39.94 | 40.59 | 2,876,917 | +0.20(+0.49%) |
Oct 25, 2007 | 39.84 | 40.64 | 39.74 | 40.39 | 4,214,896 | +0.08(+0.19%) |
Oct 24, 2007 | 40.21 | 40.39 | 39.67 | 40.31 | 4,449,642 | -0.01(-0.04%) |
Oct 23, 2007 | 40.35 | 40.55 | 39.69 | 40.33 | 3,472,093 | +0.08(+0.19%) |
Oct 22, 2007 | 39.72 | 40.55 | 39.55 | 40.25 | 3,144,747 | +0.16(+0.39%) |
Oct 19, 2007 | 40.54 | 40.68 | 39.83 | 40.09 | 5,603,778 | -0.77(-1.88%) |
Oct 18, 2007 | 41.35 | 41.74 | 40.68 | 40.86 | 3,658,788 | -0.21(-0.52%) |
Oct 17, 2007 | 42.71 | 42.71 | 40.52 | 41.08 | 6,075,988 | -0.68(-1.62%) |
Oct 16, 2007 | 42.38 | 42.49 | 41.39 | 41.75 | 3,726,587 | -0.65(-1.53%) |
Oct 15, 2007 | 42.47 | 42.72 | 41.90 | 42.40 | 3,297,892 | -0.34(-0.80%) |
Oct 12, 2007 | 42.49 | 42.74 | 42.21 | 42.74 | 2,386,599 | +0.25(+0.59%) |
Oct 11, 2007 | 42.58 | 42.72 | 42.28 | 42.49 | 2,935,874 | +0.31(+0.73%) |
Oct 10, 2007 | 42.60 | 42.60 | 42.18 | 42.19 | 2,579,470 | -0.37(-0.87%) |
Oct 09, 2007 | 42.64 | 42.74 | 42.05 | 42.56 | 2,727,843 | +0.12(+0.29%) |
Oct 08, 2007 | 42.37 | 42.73 | 42.24 | 42.44 | 1,362,307 | -0.09(-0.22%) |
Oct 05, 2007 | 42.08 | 42.67 | 41.95 | 42.53 | 2,697,242 | +0.88(+2.12%) |
Oct 04, 2007 | 41.68 | 41.84 | 41.50 | 41.65 | 2,305,043 | +0.16(+0.38%) |
Oct 03, 2007 | 41.52 | 41.66 | 41.00 | 41.49 | 2,582,698 | -0.03(-0.07%) |
Oct 02, 2007 | 41.57 | 41.68 | 41.23 | 41.52 | 2,249,456 | -0.14(-0.33%) |