Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.85 | 39.51 | 38.55 | 39.20 | 361,841 | +0.28(+0.71%) |
Dec 28, 2007 | 39.40 | 39.40 | 38.70 | 38.93 | 276,522 | -0.05(-0.14%) |
Dec 27, 2007 | 39.63 | 39.82 | 38.92 | 38.98 | 1,007,183 | -1.01(-2.53%) |
Dec 26, 2007 | 39.48 | 40.05 | 39.38 | 39.99 | 630,429 | +0.15(+0.38%) |
Dec 24, 2007 | 39.79 | 40.07 | 39.57 | 39.84 | 156,595 | +0.28(+0.70%) |
Dec 21, 2007 | 39.08 | 39.60 | 39.02 | 39.56 | 1,009,783 | +0.97(+2.50%) |
Dec 20, 2007 | 38.62 | 38.62 | 37.80 | 38.60 | 1,330,021 | +0.34(+0.90%) |
Dec 19, 2007 | 38.05 | 38.58 | 37.77 | 38.25 | 744,456 | +0.43(+1.13%) |
Dec 18, 2007 | 38.45 | 38.48 | 37.21 | 37.82 | 1,738,056 | -0.33(-0.85%) |
Dec 17, 2007 | 38.58 | 38.88 | 38.13 | 38.15 | 992,688 | -0.56(-1.44%) |
Dec 14, 2007 | 38.44 | 39.46 | 38.44 | 38.71 | 740,307 | -0.10(-0.26%) |
Dec 13, 2007 | 38.51 | 38.84 | 37.78 | 38.81 | 1,349,204 | +0.03(+0.08%) |
Dec 12, 2007 | 39.85 | 39.85 | 38.09 | 38.77 | 2,846,915 | +0.33(+0.86%) |
Dec 11, 2007 | 40.45 | 40.67 | 38.41 | 38.45 | 1,995,293 | -1.91(-4.73%) |
Dec 10, 2007 | 39.66 | 40.53 | 39.66 | 40.35 | 2,257,331 | +0.85(+2.15%) |
Dec 07, 2007 | 39.59 | 39.92 | 39.29 | 39.50 | 1,042,908 | +0.10(+0.25%) |
Dec 06, 2007 | 38.13 | 39.48 | 38.08 | 39.40 | 1,176,427 | +1.09(+2.84%) |
Dec 05, 2007 | 38.28 | 38.53 | 37.86 | 38.32 | 1,212,052 | +0.67(+1.79%) |
Dec 04, 2007 | 37.91 | 38.05 | 37.64 | 37.64 | 2,192,604 | -0.87(-2.25%) |
Dec 03, 2007 | 38.81 | 38.90 | 38.31 | 38.51 | 861,538 | -0.57(-1.47%) |
Nov 30, 2007 | 39.59 | 43.70 | 38.68 | 39.08 | 2,086,250 | +0.57(+1.49%) |
Nov 29, 2007 | 38.61 | 38.91 | 38.19 | 38.51 | 2,438,982 | -0.62(-1.59%) |
Nov 28, 2007 | 37.18 | 39.14 | 37.18 | 39.13 | 1,267,253 | +2.25(+6.11%) |
Nov 27, 2007 | 36.51 | 37.07 | 36.15 | 36.87 | 2,213,745 | +0.71(+1.97%) |
Nov 26, 2007 | 37.77 | 37.77 | 36.09 | 36.16 | 1,235,150 | -1.27(-3.40%) |
Nov 23, 2007 | 36.97 | 37.58 | 36.87 | 37.43 | 760,143 | +1.03(+2.84%) |
Nov 21, 2007 | 36.88 | 36.94 | 35.85 | 36.40 | 994,776 | -0.69(-1.86%) |
Nov 20, 2007 | 37.53 | 37.98 | 36.28 | 37.09 | 1,656,315 | -0.29(-0.78%) |
Nov 19, 2007 | 37.93 | 38.12 | 37.13 | 37.38 | 1,489,097 | -0.90(-2.34%) |
Nov 16, 2007 | 38.60 | 38.68 | 37.83 | 38.28 | 2,238,539 | -0.31(-0.81%) |
Nov 15, 2007 | 39.26 | 39.54 | 38.01 | 38.59 | 1,721,903 | -0.97(-2.44%) |
Nov 14, 2007 | 39.92 | 40.15 | 39.27 | 39.56 | 2,889,848 | +0.59(+1.51%) |
Nov 13, 2007 | 38.01 | 39.07 | 37.57 | 38.97 | 2,573,524 | +1.88(+5.06%) |
Nov 12, 2007 | 37.43 | 38.31 | 37.09 | 37.09 | 2,545,598 | -0.65(-1.73%) |
Nov 09, 2007 | 37.71 | 38.62 | 36.79 | 37.74 | 3,654,323 | -0.12(-0.30%) |
Nov 08, 2007 | 37.95 | 38.55 | 36.71 | 37.86 | 2,319,056 | -0.14(-0.36%) |
Nov 07, 2007 | 38.34 | 39.24 | 37.95 | 37.99 | 3,267,244 | -1.60(-4.04%) |
Nov 06, 2007 | 39.03 | 39.59 | 38.48 | 39.59 | 2,851,090 | +0.64(+1.63%) |
Nov 05, 2007 | 38.04 | 39.40 | 38.04 | 38.96 | 3,391,328 | -0.89(-2.23%) |
Nov 02, 2007 | 40.40 | 40.41 | 39.03 | 39.85 | 3,711,194 | -0.66(-1.63%) |
Nov 01, 2007 | 41.20 | 41.28 | 40.33 | 40.51 | 1,856,575 | -1.56(-3.72%) |
Oct 31, 2007 | 41.66 | 42.29 | 41.17 | 42.07 | 1,332,109 | +0.67(+1.61%) |
Oct 30, 2007 | 41.64 | 41.89 | 41.20 | 41.40 | 1,336,024 | -0.47(-1.12%) |
Oct 29, 2007 | 41.40 | 41.92 | 41.22 | 41.87 | 866,758 | +0.54(+1.32%) |
Oct 26, 2007 | 41.11 | 41.33 | 40.42 | 41.33 | 2,042,142 | +1.21(+3.02%) |
Oct 25, 2007 | 40.33 | 40.54 | 39.71 | 40.12 | 1,870,800 | -0.21(-0.53%) |
Oct 24, 2007 | 40.13 | 40.59 | 39.05 | 40.33 | 5,810,624 | -0.08(-0.19%) |
Oct 23, 2007 | 40.18 | 40.48 | 39.59 | 40.41 | 1,930,176 | +0.61(+1.52%) |
Oct 22, 2007 | 38.89 | 39.99 | 38.87 | 39.80 | 1,578,618 | +0.48(+1.23%) |
Oct 19, 2007 | 40.50 | 40.52 | 39.26 | 39.32 | 2,141,319 | -1.26(-3.10%) |
Oct 18, 2007 | 40.28 | 40.83 | 40.05 | 40.58 | 802,815 | -0.31(-0.75%) |
Oct 17, 2007 | 41.04 | 41.28 | 40.05 | 40.88 | 2,065,370 | +0.10(+0.24%) |
Oct 16, 2007 | 40.89 | 41.01 | 40.42 | 40.78 | 1,229,931 | -0.49(-1.19%) |
Oct 15, 2007 | 41.00 | 42.03 | 40.95 | 41.27 | 751,530 | -0.97(-2.30%) |
Oct 12, 2007 | 41.86 | 42.25 | 41.79 | 42.25 | 182,434 | +0.44(+1.04%) |
Oct 11, 2007 | 42.65 | 42.75 | 41.38 | 41.81 | 712,772 | -0.64(-1.52%) |
Oct 10, 2007 | 42.48 | 42.54 | 42.15 | 42.45 | 301,969 | -0.17(-0.40%) |
Oct 09, 2007 | 41.96 | 42.64 | 41.69 | 42.62 | 496,539 | +0.86(+2.06%) |
Oct 08, 2007 | 41.98 | 42.12 | 41.73 | 41.76 | 351,324 | -0.51(-1.21%) |
Oct 05, 2007 | 41.80 | 42.28 | 41.60 | 42.28 | 1,561,783 | +0.97(+2.36%) |
Oct 04, 2007 | 41.66 | 41.73 | 41.18 | 41.30 | 533,600 | -0.12(-0.30%) |
Oct 03, 2007 | 41.34 | 41.79 | 41.24 | 41.43 | 617,118 | -0.04(-0.09%) |
Oct 02, 2007 | 41.05 | 41.46 | 40.95 | 41.46 | 529,946 | +0.61(+1.50%) |