Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.44 | 36.74 | 36.28 | 36.41 | 2,624,994 | -0.23(-0.63%) |
Dec 28, 2007 | 36.79 | 37.23 | 36.42 | 36.64 | 1,973,766 | +0.03(+0.09%) |
Dec 27, 2007 | 36.52 | 37.02 | 36.48 | 36.61 | 2,377,742 | -0.14(-0.37%) |
Dec 26, 2007 | 37.22 | 37.23 | 36.66 | 36.74 | 1,929,755 | -0.53(-1.43%) |
Dec 24, 2007 | 36.21 | 37.34 | 36.20 | 37.28 | 1,450,837 | +0.93(+2.55%) |
Dec 21, 2007 | 35.37 | 36.44 | 35.37 | 36.35 | 5,846,534 | +1.04(+2.95%) |
Dec 20, 2007 | 36.00 | 36.27 | 34.75 | 35.31 | 4,606,355 | -0.49(-1.38%) |
Dec 19, 2007 | 35.57 | 36.33 | 35.32 | 35.80 | 3,089,560 | +0.16(+0.46%) |
Dec 18, 2007 | 35.79 | 36.12 | 35.11 | 35.64 | 5,915,135 | +0.04(+0.11%) |
Dec 17, 2007 | 35.43 | 36.04 | 35.26 | 35.60 | 3,522,960 | -0.06(-0.17%) |
Dec 14, 2007 | 36.18 | 36.65 | 35.58 | 35.66 | 5,228,856 | -1.16(-3.14%) |
Dec 13, 2007 | 36.54 | 37.05 | 36.26 | 36.82 | 4,724,013 | +0.01(+0.04%) |
Dec 12, 2007 | 36.44 | 37.28 | 35.84 | 36.80 | 5,800,663 | +1.10(+3.07%) |
Dec 11, 2007 | 37.32 | 37.49 | 35.71 | 35.71 | 4,240,098 | -1.64(-4.39%) |
Dec 10, 2007 | 36.68 | 37.79 | 36.68 | 37.34 | 4,281,742 | +0.69(+1.88%) |
Dec 07, 2007 | 37.11 | 37.19 | 36.42 | 36.65 | 4,564,118 | -0.32(-0.86%) |
Dec 06, 2007 | 36.65 | 37.04 | 36.38 | 36.97 | 3,356,712 | +0.31(+0.85%) |
Dec 05, 2007 | 36.17 | 36.68 | 35.74 | 36.66 | 4,734,235 | +0.85(+2.36%) |
Dec 04, 2007 | 35.81 | 36.40 | 35.62 | 35.81 | 4,184,081 | -0.36(-0.99%) |
Dec 03, 2007 | 35.58 | 36.46 | 35.58 | 36.17 | 4,719,075 | +0.23(+0.64%) |
Nov 30, 2007 | 35.74 | 36.50 | 35.66 | 35.94 | 5,651,499 | +0.55(+1.57%) |
Nov 29, 2007 | 34.64 | 35.46 | 34.49 | 35.39 | 4,039,468 | +0.57(+1.63%) |
Nov 28, 2007 | 34.83 | 35.14 | 34.51 | 34.82 | 8,237,752 | +0.18(+0.53%) |
Nov 27, 2007 | 34.05 | 35.09 | 34.05 | 34.64 | 4,989,626 | +0.69(+2.03%) |
Nov 26, 2007 | 34.86 | 35.36 | 33.87 | 33.95 | 5,467,675 | -0.98(-2.81%) |
Nov 23, 2007 | 34.40 | 35.16 | 34.23 | 34.93 | 2,128,271 | +1.06(+3.12%) |
Nov 21, 2007 | 34.29 | 34.68 | 33.54 | 33.87 | 5,272,525 | -0.77(-2.23%) |
Nov 20, 2007 | 34.78 | 35.97 | 33.97 | 34.64 | 7,077,906 | -0.07(-0.21%) |
Nov 19, 2007 | 35.52 | 35.71 | 34.43 | 34.72 | 5,748,083 | -0.96(-2.69%) |
Nov 16, 2007 | 36.15 | 36.53 | 35.27 | 35.68 | 5,990,320 | -0.16(-0.45%) |
Nov 15, 2007 | 35.62 | 36.14 | 35.61 | 35.84 | 6,273,102 | +0.16(+0.44%) |
Nov 14, 2007 | 35.55 | 36.00 | 35.43 | 35.69 | 4,177,970 | +0.30(+0.84%) |
Nov 13, 2007 | 34.99 | 35.54 | 34.81 | 35.39 | 8,728,163 | +0.62(+1.77%) |
Nov 12, 2007 | 34.66 | 35.50 | 34.63 | 34.77 | 5,783,100 | -0.01(-0.04%) |
Nov 09, 2007 | 34.18 | 35.36 | 33.77 | 34.78 | 5,597,955 | +0.22(+0.65%) |
Nov 08, 2007 | 34.10 | 34.74 | 33.76 | 34.56 | 6,159,868 | +0.49(+1.43%) |
Nov 07, 2007 | 35.12 | 35.34 | 34.04 | 34.07 | 5,387,371 | -1.45(-4.08%) |
Nov 06, 2007 | 35.42 | 35.87 | 34.97 | 35.52 | 4,314,567 | +0.07(+0.21%) |
Nov 05, 2007 | 34.47 | 35.77 | 33.49 | 35.45 | 5,278,402 | -0.03(-0.08%) |
Nov 02, 2007 | 35.06 | 35.56 | 34.56 | 35.48 | 6,535,051 | +0.34(+0.96%) |
Nov 01, 2007 | 34.07 | 35.75 | 33.94 | 35.14 | 7,137,931 | -0.20(-0.56%) |
Oct 31, 2007 | 35.76 | 35.76 | 34.96 | 35.33 | 5,871,447 | -0.14(-0.40%) |
Oct 30, 2007 | 35.50 | 35.87 | 35.40 | 35.48 | 4,101,954 | -0.31(-0.87%) |
Oct 29, 2007 | 36.04 | 36.24 | 35.73 | 35.79 | 5,382,041 | -0.22(-0.62%) |
Oct 26, 2007 | 35.77 | 36.61 | 34.26 | 36.01 | 4,319,611 | +0.99(+2.84%) |
Oct 25, 2007 | 35.38 | 35.83 | 34.12 | 35.02 | 6,188,394 | +0.23(+0.66%) |
Oct 24, 2007 | 34.78 | 35.32 | 33.54 | 34.78 | 5,506,016 | -0.20(-0.56%) |
Oct 23, 2007 | 35.50 | 35.58 | 34.73 | 34.98 | 2,645,139 | -0.22(-0.62%) |
Oct 22, 2007 | 34.10 | 35.41 | 34.10 | 35.20 | 2,826,742 | +0.54(+1.56%) |
Oct 19, 2007 | 34.92 | 35.16 | 34.43 | 34.66 | 5,304,760 | -0.45(-1.27%) |
Oct 18, 2007 | 35.12 | 35.50 | 34.89 | 35.10 | 2,715,328 | -0.32(-0.90%) |
Oct 17, 2007 | 35.89 | 36.05 | 34.82 | 35.42 | 3,361,651 | +0.03(+0.08%) |
Oct 16, 2007 | 36.05 | 36.15 | 35.33 | 35.39 | 4,429,916 | -0.67(-1.86%) |
Oct 15, 2007 | 36.66 | 36.78 | 35.74 | 36.06 | 3,139,561 | -0.60(-1.62%) |
Oct 12, 2007 | 36.51 | 36.79 | 36.38 | 36.66 | 1,476,647 | +0.10(+0.28%) |
Oct 11, 2007 | 36.55 | 36.98 | 36.30 | 36.56 | 3,782,042 | +0.12(+0.32%) |
Oct 10, 2007 | 36.16 | 36.56 | 36.14 | 36.44 | 4,667,302 | +0.37(+1.03%) |
Oct 09, 2007 | 36.15 | 36.37 | 35.60 | 36.07 | 4,570,959 | -0.12(-0.34%) |
Oct 08, 2007 | 36.54 | 36.60 | 36.16 | 36.19 | 2,104,615 | -0.22(-0.61%) |
Oct 05, 2007 | 36.36 | 36.71 | 36.19 | 36.42 | 2,387,437 | +0.18(+0.49%) |
Oct 04, 2007 | 35.54 | 36.25 | 35.33 | 36.24 | 3,275,061 | +0.83(+2.35%) |
Oct 03, 2007 | 35.39 | 35.48 | 35.19 | 35.41 | 2,647,057 | +0.05(+0.15%) |
Oct 02, 2007 | 35.22 | 35.52 | 35.20 | 35.35 | 4,178,939 | +0.28(+0.79%) |