Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.85 | 39.50 | 38.55 | 39.20 | 361,893 | +0.28(+0.71%) |
Dec 28, 2007 | 39.39 | 39.39 | 38.69 | 38.92 | 276,562 | -0.05(-0.14%) |
Dec 27, 2007 | 39.63 | 39.82 | 38.91 | 38.98 | 1,007,329 | -1.01(-2.53%) |
Dec 26, 2007 | 39.47 | 40.04 | 39.37 | 39.99 | 630,520 | +0.15(+0.38%) |
Dec 24, 2007 | 39.79 | 40.06 | 39.57 | 39.83 | 156,618 | +0.28(+0.70%) |
Dec 21, 2007 | 39.08 | 39.60 | 39.01 | 39.56 | 1,009,929 | +0.97(+2.50%) |
Dec 20, 2007 | 38.62 | 38.62 | 37.80 | 38.59 | 1,330,214 | +0.34(+0.90%) |
Dec 19, 2007 | 38.04 | 38.58 | 37.77 | 38.25 | 744,563 | +0.43(+1.13%) |
Dec 18, 2007 | 38.45 | 38.47 | 37.21 | 37.82 | 1,738,307 | -0.33(-0.85%) |
Dec 17, 2007 | 38.57 | 38.88 | 38.13 | 38.14 | 992,831 | -0.56(-1.44%) |
Dec 14, 2007 | 38.43 | 39.46 | 38.43 | 38.70 | 740,414 | -0.10(-0.26%) |
Dec 13, 2007 | 38.50 | 38.83 | 37.77 | 38.80 | 1,349,399 | +0.03(+0.08%) |
Dec 12, 2007 | 39.84 | 39.84 | 38.08 | 38.77 | 2,847,326 | +0.33(+0.86%) |
Dec 11, 2007 | 40.45 | 40.66 | 38.41 | 38.44 | 1,995,582 | -1.91(-4.73%) |
Dec 10, 2007 | 39.65 | 40.52 | 39.65 | 40.35 | 2,257,657 | +0.85(+2.15%) |
Dec 07, 2007 | 39.58 | 39.91 | 39.28 | 39.50 | 1,043,059 | +0.10(+0.25%) |
Dec 06, 2007 | 38.13 | 39.47 | 38.07 | 39.40 | 1,176,597 | +1.09(+2.84%) |
Dec 05, 2007 | 38.28 | 38.52 | 37.86 | 38.31 | 1,212,228 | +0.67(+1.79%) |
Dec 04, 2007 | 37.90 | 38.05 | 37.64 | 37.64 | 2,192,921 | -0.87(-2.25%) |
Dec 03, 2007 | 38.81 | 38.89 | 38.30 | 38.50 | 861,663 | -0.57(-1.47%) |
Nov 30, 2007 | 39.59 | 43.70 | 38.67 | 39.08 | 2,086,551 | +0.57(+1.49%) |
Nov 29, 2007 | 38.60 | 38.91 | 38.19 | 38.50 | 2,439,335 | -0.62(-1.59%) |
Nov 28, 2007 | 37.18 | 39.14 | 37.18 | 39.12 | 1,267,436 | +2.25(+6.11%) |
Nov 27, 2007 | 36.51 | 37.06 | 36.14 | 36.87 | 2,214,065 | +0.71(+1.97%) |
Nov 26, 2007 | 37.77 | 37.77 | 36.09 | 36.16 | 1,235,329 | -1.27(-3.40%) |
Nov 23, 2007 | 36.97 | 37.57 | 36.86 | 37.43 | 760,252 | +1.03(+2.84%) |
Nov 21, 2007 | 36.88 | 36.94 | 35.84 | 36.39 | 994,919 | -0.69(-1.86%) |
Nov 20, 2007 | 37.53 | 37.97 | 36.28 | 37.08 | 1,656,555 | -0.29(-0.78%) |
Nov 19, 2007 | 37.93 | 38.12 | 37.12 | 37.37 | 1,489,312 | -0.90(-2.34%) |
Nov 16, 2007 | 38.59 | 38.67 | 37.83 | 38.27 | 2,238,863 | -0.31(-0.81%) |
Nov 15, 2007 | 39.25 | 39.54 | 38.00 | 38.59 | 1,722,152 | -0.97(-2.44%) |
Nov 14, 2007 | 39.91 | 40.14 | 39.26 | 39.55 | 2,890,266 | +0.59(+1.51%) |
Nov 13, 2007 | 38.00 | 39.07 | 37.57 | 38.96 | 2,573,896 | +1.88(+5.06%) |
Nov 12, 2007 | 37.43 | 38.30 | 37.08 | 37.08 | 2,545,966 | -0.65(-1.73%) |
Nov 09, 2007 | 37.70 | 38.62 | 36.78 | 37.73 | 3,654,852 | -0.11(-0.30%) |
Nov 08, 2007 | 37.94 | 38.54 | 36.70 | 37.85 | 2,319,391 | -0.14(-0.36%) |
Nov 07, 2007 | 38.33 | 39.24 | 37.94 | 37.99 | 3,267,717 | -1.60(-4.05%) |
Nov 06, 2007 | 39.02 | 39.59 | 38.48 | 39.59 | 2,851,503 | +0.64(+1.63%) |
Nov 05, 2007 | 38.03 | 39.40 | 38.03 | 38.95 | 3,391,819 | -0.89(-2.23%) |
Nov 02, 2007 | 40.39 | 40.40 | 39.02 | 39.84 | 3,711,730 | -0.66(-1.63%) |
Nov 01, 2007 | 41.20 | 41.27 | 40.32 | 40.50 | 1,856,844 | -1.56(-3.72%) |
Oct 31, 2007 | 41.66 | 42.29 | 41.17 | 42.06 | 1,332,302 | +0.67(+1.61%) |
Oct 30, 2007 | 41.63 | 41.89 | 41.20 | 41.40 | 1,336,217 | -0.47(-1.12%) |
Oct 29, 2007 | 41.39 | 41.92 | 41.21 | 41.86 | 866,884 | +0.54(+1.32%) |
Oct 26, 2007 | 41.11 | 41.32 | 40.42 | 41.32 | 2,042,437 | +1.21(+3.02%) |
Oct 25, 2007 | 40.32 | 40.53 | 39.70 | 40.11 | 1,871,070 | -0.21(-0.53%) |
Oct 24, 2007 | 40.13 | 40.59 | 39.05 | 40.32 | 5,811,464 | -0.08(-0.19%) |
Oct 23, 2007 | 40.18 | 40.47 | 39.58 | 40.40 | 1,930,455 | +0.61(+1.52%) |
Oct 22, 2007 | 38.88 | 39.98 | 38.87 | 39.80 | 1,578,846 | +0.48(+1.23%) |
Oct 19, 2007 | 40.49 | 40.52 | 39.25 | 39.31 | 2,141,629 | -1.26(-3.10%) |
Oct 18, 2007 | 40.27 | 40.82 | 40.05 | 40.57 | 802,931 | -0.31(-0.75%) |
Oct 17, 2007 | 41.03 | 41.27 | 40.04 | 40.88 | 2,065,669 | +0.10(+0.24%) |
Oct 16, 2007 | 40.88 | 41.00 | 40.42 | 40.78 | 1,230,108 | -0.49(-1.19%) |
Oct 15, 2007 | 40.99 | 42.03 | 40.95 | 41.27 | 751,638 | -0.97(-2.30%) |
Oct 12, 2007 | 41.86 | 42.24 | 41.78 | 42.24 | 182,460 | +0.44(+1.04%) |
Oct 11, 2007 | 42.65 | 42.75 | 41.37 | 41.80 | 712,875 | -0.64(-1.52%) |
Oct 10, 2007 | 42.48 | 42.53 | 42.15 | 42.45 | 302,012 | -0.17(-0.40%) |
Oct 09, 2007 | 41.95 | 42.63 | 41.68 | 42.62 | 496,611 | +0.86(+2.05%) |
Oct 08, 2007 | 41.97 | 42.11 | 41.72 | 41.76 | 351,375 | -0.51(-1.21%) |
Oct 05, 2007 | 41.80 | 42.27 | 41.60 | 42.27 | 1,562,009 | +0.97(+2.36%) |
Oct 04, 2007 | 41.66 | 41.73 | 41.18 | 41.30 | 533,677 | -0.12(-0.30%) |
Oct 03, 2007 | 41.34 | 41.79 | 41.24 | 41.42 | 617,207 | -0.04(-0.09%) |
Oct 02, 2007 | 41.04 | 41.46 | 40.95 | 41.46 | 530,023 | +0.61(+1.50%) |