Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.45 | 36.75 | 36.29 | 36.42 | 2,624,436 | -0.23(-0.63%) |
Dec 28, 2007 | 36.80 | 37.24 | 36.43 | 36.65 | 1,973,347 | +0.03(+0.09%) |
Dec 27, 2007 | 36.53 | 37.03 | 36.49 | 36.61 | 2,377,237 | -0.14(-0.37%) |
Dec 26, 2007 | 37.23 | 37.24 | 36.67 | 36.75 | 1,929,344 | -0.53(-1.43%) |
Dec 24, 2007 | 36.21 | 37.35 | 36.21 | 37.28 | 1,450,528 | +0.93(+2.55%) |
Dec 21, 2007 | 35.38 | 36.44 | 35.38 | 36.36 | 5,845,291 | +1.04(+2.95%) |
Dec 20, 2007 | 36.00 | 36.28 | 34.76 | 35.31 | 4,605,376 | -0.49(-1.38%) |
Dec 19, 2007 | 35.58 | 36.34 | 35.33 | 35.81 | 3,088,903 | +0.16(+0.46%) |
Dec 18, 2007 | 35.79 | 36.13 | 35.12 | 35.65 | 5,913,878 | +0.04(+0.11%) |
Dec 17, 2007 | 35.44 | 36.05 | 35.27 | 35.60 | 3,522,211 | -0.06(-0.17%) |
Dec 14, 2007 | 36.19 | 36.65 | 35.59 | 35.67 | 5,227,744 | -1.16(-3.14%) |
Dec 13, 2007 | 36.55 | 37.06 | 36.27 | 36.82 | 4,723,008 | +0.01(+0.04%) |
Dec 12, 2007 | 36.45 | 37.29 | 35.85 | 36.81 | 5,799,430 | +1.10(+3.07%) |
Dec 11, 2007 | 37.33 | 37.49 | 35.71 | 35.71 | 4,239,196 | -1.64(-4.39%) |
Dec 10, 2007 | 36.69 | 37.80 | 36.69 | 37.35 | 4,280,832 | +0.69(+1.88%) |
Dec 07, 2007 | 37.12 | 37.20 | 36.43 | 36.66 | 4,563,147 | -0.32(-0.86%) |
Dec 06, 2007 | 36.65 | 37.05 | 36.39 | 36.98 | 3,355,998 | +0.31(+0.85%) |
Dec 05, 2007 | 36.18 | 36.69 | 35.75 | 36.67 | 4,733,228 | +0.85(+2.36%) |
Dec 04, 2007 | 35.82 | 36.41 | 35.63 | 35.82 | 4,183,191 | -0.36(-0.99%) |
Dec 03, 2007 | 35.59 | 36.47 | 35.59 | 36.18 | 4,718,071 | +0.23(+0.64%) |
Nov 30, 2007 | 35.75 | 36.50 | 35.67 | 35.95 | 5,650,297 | +0.56(+1.57%) |
Nov 29, 2007 | 34.64 | 35.47 | 34.49 | 35.39 | 4,038,609 | +0.57(+1.63%) |
Nov 28, 2007 | 34.83 | 35.14 | 34.52 | 34.83 | 8,236,000 | +0.18(+0.53%) |
Nov 27, 2007 | 34.06 | 35.10 | 34.06 | 34.64 | 4,988,565 | +0.69(+2.03%) |
Nov 26, 2007 | 34.87 | 35.37 | 33.88 | 33.95 | 5,466,513 | -0.98(-2.81%) |
Nov 23, 2007 | 34.41 | 35.17 | 34.24 | 34.93 | 2,127,818 | +1.06(+3.12%) |
Nov 21, 2007 | 34.30 | 34.69 | 33.55 | 33.88 | 5,271,404 | -0.77(-2.23%) |
Nov 20, 2007 | 34.79 | 35.98 | 33.98 | 34.65 | 7,076,401 | -0.07(-0.21%) |
Nov 19, 2007 | 35.53 | 35.72 | 34.44 | 34.72 | 5,746,860 | -0.96(-2.69%) |
Nov 16, 2007 | 36.16 | 36.54 | 35.27 | 35.69 | 5,989,046 | -0.16(-0.45%) |
Nov 15, 2007 | 35.62 | 36.15 | 35.62 | 35.85 | 6,271,768 | +0.16(+0.44%) |
Nov 14, 2007 | 35.56 | 36.00 | 35.44 | 35.69 | 4,177,081 | +0.30(+0.84%) |
Nov 13, 2007 | 35.00 | 35.55 | 34.81 | 35.39 | 8,726,307 | +0.62(+1.77%) |
Nov 12, 2007 | 34.66 | 35.51 | 34.64 | 34.78 | 5,781,870 | -0.01(-0.04%) |
Nov 09, 2007 | 34.18 | 35.37 | 33.78 | 34.79 | 5,596,765 | +0.22(+0.65%) |
Nov 08, 2007 | 34.11 | 34.75 | 33.77 | 34.57 | 6,158,558 | +0.49(+1.43%) |
Nov 07, 2007 | 35.12 | 35.35 | 34.05 | 34.08 | 5,386,225 | -1.45(-4.08%) |
Nov 06, 2007 | 35.43 | 35.88 | 34.98 | 35.53 | 4,313,649 | +0.07(+0.21%) |
Nov 05, 2007 | 34.48 | 35.77 | 33.50 | 35.46 | 5,277,279 | -0.03(-0.08%) |
Nov 02, 2007 | 35.06 | 35.56 | 34.57 | 35.48 | 6,533,661 | +0.34(+0.96%) |
Nov 01, 2007 | 34.08 | 35.76 | 33.95 | 35.14 | 7,136,414 | -0.20(-0.56%) |
Oct 31, 2007 | 35.77 | 35.77 | 34.97 | 35.34 | 5,870,199 | -0.14(-0.40%) |
Oct 30, 2007 | 35.50 | 35.88 | 35.41 | 35.48 | 4,101,081 | -0.31(-0.87%) |
Oct 29, 2007 | 36.05 | 36.25 | 35.74 | 35.79 | 5,380,897 | -0.22(-0.62%) |
Oct 26, 2007 | 35.78 | 36.62 | 34.27 | 36.02 | 4,318,693 | +1.00(+2.84%) |
Oct 25, 2007 | 35.39 | 35.83 | 34.13 | 35.02 | 6,187,078 | +0.23(+0.66%) |
Oct 24, 2007 | 34.79 | 35.33 | 33.55 | 34.79 | 5,504,845 | -0.20(-0.56%) |
Oct 23, 2007 | 35.51 | 35.59 | 34.74 | 34.99 | 2,644,577 | -0.22(-0.62%) |
Oct 22, 2007 | 34.11 | 35.42 | 34.11 | 35.21 | 2,826,141 | +0.54(+1.56%) |
Oct 19, 2007 | 34.93 | 35.17 | 34.44 | 34.66 | 5,303,632 | -0.45(-1.27%) |
Oct 18, 2007 | 35.13 | 35.50 | 34.89 | 35.11 | 2,714,750 | -0.32(-0.90%) |
Oct 17, 2007 | 35.90 | 36.06 | 34.83 | 35.43 | 3,360,936 | +0.03(+0.08%) |
Oct 16, 2007 | 36.06 | 36.15 | 35.34 | 35.40 | 4,428,974 | -0.67(-1.86%) |
Oct 15, 2007 | 36.67 | 36.79 | 35.75 | 36.07 | 3,138,893 | -0.60(-1.62%) |
Oct 12, 2007 | 36.52 | 36.80 | 36.39 | 36.67 | 1,476,333 | +0.10(+0.28%) |
Oct 11, 2007 | 36.56 | 36.99 | 36.31 | 36.57 | 3,781,238 | +0.12(+0.32%) |
Oct 10, 2007 | 36.17 | 36.57 | 36.15 | 36.45 | 4,666,310 | +0.37(+1.03%) |
Oct 09, 2007 | 36.16 | 36.38 | 35.61 | 36.08 | 4,569,987 | -0.12(-0.34%) |
Oct 08, 2007 | 36.55 | 36.61 | 36.17 | 36.20 | 2,104,168 | -0.22(-0.61%) |
Oct 05, 2007 | 36.37 | 36.72 | 36.20 | 36.42 | 2,386,930 | +0.18(+0.49%) |
Oct 04, 2007 | 35.55 | 36.26 | 35.33 | 36.25 | 3,274,365 | +0.83(+2.35%) |
Oct 03, 2007 | 35.40 | 35.49 | 35.20 | 35.42 | 2,646,494 | +0.05(+0.15%) |
Oct 02, 2007 | 35.23 | 35.53 | 35.21 | 35.36 | 4,178,050 | +0.28(+0.79%) |