Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.35 | 39.90 | 38.82 | 39.37 | 1,778,350 | -0.13(-0.32%) |
Dec 28, 2007 | 39.25 | 39.83 | 38.79 | 39.49 | 2,857,940 | +0.31(+0.80%) |
Dec 27, 2007 | 38.51 | 39.35 | 37.52 | 39.18 | 3,267,628 | +0.56(+1.44%) |
Dec 26, 2007 | 38.29 | 38.99 | 37.23 | 38.62 | 1,240,519 | +0.16(+0.42%) |
Dec 24, 2007 | 37.82 | 38.67 | 37.36 | 38.46 | 987,133 | +0.90(+2.39%) |
Dec 21, 2007 | 37.37 | 37.67 | 37.13 | 37.56 | 2,380,272 | +0.51(+1.39%) |
Dec 20, 2007 | 37.52 | 37.52 | 36.38 | 37.05 | 3,076,432 | +0.34(+0.93%) |
Dec 19, 2007 | 35.85 | 36.93 | 35.39 | 36.71 | 3,448,725 | +1.21(+3.42%) |
Dec 18, 2007 | 35.80 | 36.16 | 35.02 | 35.49 | 3,710,146 | +0.71(+2.03%) |
Dec 17, 2007 | 35.94 | 37.10 | 34.75 | 34.79 | 4,207,685 | -2.04(-5.53%) |
Dec 14, 2007 | 36.52 | 36.85 | 35.75 | 36.82 | 3,393,441 | +0.49(+1.34%) |
Dec 13, 2007 | 35.81 | 36.93 | 35.51 | 36.34 | 3,499,184 | -0.25(-0.69%) |
Dec 12, 2007 | 37.32 | 38.07 | 36.07 | 36.59 | 4,665,058 | +0.31(+0.86%) |
Dec 11, 2007 | 38.99 | 38.99 | 36.06 | 36.28 | 5,193,738 | -2.07(-5.41%) |
Dec 10, 2007 | 37.23 | 38.73 | 37.13 | 38.35 | 6,428,879 | +1.13(+3.04%) |
Dec 07, 2007 | 37.77 | 38.28 | 36.82 | 37.22 | 2,867,412 | -0.23(-0.62%) |
Dec 06, 2007 | 38.23 | 38.23 | 36.33 | 37.45 | 3,566,659 | -0.75(-1.95%) |
Dec 05, 2007 | 37.22 | 38.46 | 36.71 | 38.19 | 4,285,806 | +1.38(+3.75%) |
Dec 04, 2007 | 35.58 | 37.23 | 34.94 | 36.81 | 4,931,503 | +1.35(+3.79%) |
Dec 03, 2007 | 35.25 | 35.58 | 34.53 | 35.47 | 2,501,149 | +0.39(+1.11%) |
Nov 30, 2007 | 34.81 | 35.97 | 34.67 | 35.08 | 3,426,870 | +0.22(+0.63%) |
Nov 29, 2007 | 36.21 | 36.21 | 33.88 | 34.86 | 3,545,608 | -0.78(-2.19%) |
Nov 28, 2007 | 35.17 | 35.77 | 34.28 | 35.64 | 3,657,970 | +1.36(+3.96%) |
Nov 27, 2007 | 32.88 | 34.34 | 32.50 | 34.28 | 3,022,770 | +1.47(+4.47%) |
Nov 26, 2007 | 32.99 | 34.13 | 32.56 | 32.81 | 2,837,639 | +0.03(+0.09%) |
Nov 23, 2007 | 32.88 | 34.33 | 32.27 | 32.78 | 3,409,845 | +0.10(+0.30%) |
Nov 21, 2007 | 33.09 | 33.34 | 32.48 | 32.69 | 2,996,770 | -1.14(-3.37%) |
Nov 20, 2007 | 34.81 | 35.05 | 33.45 | 33.83 | 4,879,529 | -0.38(-1.11%) |
Nov 19, 2007 | 35.28 | 35.28 | 33.77 | 34.21 | 4,095,174 | -0.95(-2.71%) |
Nov 16, 2007 | 33.12 | 35.78 | 33.12 | 35.16 | 4,767,113 | +1.72(+5.15%) |
Nov 15, 2007 | 34.06 | 34.78 | 33.29 | 33.44 | 3,710,927 | -0.73(-2.14%) |
Nov 14, 2007 | 35.19 | 36.15 | 33.55 | 34.17 | 4,820,379 | -0.59(-1.70%) |
Nov 13, 2007 | 34.81 | 35.57 | 34.08 | 34.76 | 5,408,653 | -0.05(-0.13%) |
Nov 12, 2007 | 35.90 | 36.00 | 33.27 | 34.81 | 9,245,867 | -1.46(-4.03%) |
Nov 09, 2007 | 35.21 | 37.61 | 34.03 | 36.27 | 9,477,960 | +1.11(+3.15%) |
Nov 08, 2007 | 34.80 | 35.19 | 32.61 | 35.16 | 7,750,809 | +2.80(+8.64%) |
Nov 07, 2007 | 34.43 | 34.43 | 32.25 | 32.37 | 4,781,076 | -2.33(-6.71%) |
Nov 06, 2007 | 32.11 | 34.88 | 32.11 | 34.69 | 5,219,621 | +1.72(+5.21%) |
Nov 05, 2007 | 34.61 | 34.61 | 31.58 | 32.98 | 3,623,592 | +0.43(+1.32%) |
Nov 02, 2007 | 32.02 | 32.57 | 31.32 | 32.55 | 4,553,270 | +0.60(+1.88%) |
Nov 01, 2007 | 32.01 | 32.34 | 31.10 | 31.95 | 4,314,087 | -0.15(-0.47%) |
Oct 31, 2007 | 33.44 | 33.95 | 30.84 | 32.10 | 4,089,901 | +0.34(+1.07%) |
Oct 30, 2007 | 31.71 | 31.94 | 31.40 | 31.76 | 2,321,756 | -0.10(-0.32%) |
Oct 29, 2007 | 32.25 | 32.29 | 30.98 | 31.86 | 4,698,849 | +0.14(+0.43%) |
Oct 26, 2007 | 30.66 | 31.83 | 30.66 | 31.72 | 4,689,330 | +1.48(+4.88%) |
Oct 25, 2007 | 29.39 | 30.32 | 29.39 | 30.25 | 4,857,356 | +1.27(+4.38%) |
Oct 24, 2007 | 29.04 | 29.37 | 28.65 | 28.98 | 3,192,383 | -0.47(-1.60%) |
Oct 23, 2007 | 27.82 | 29.68 | 27.82 | 29.45 | 4,050,471 | +1.08(+3.82%) |
Oct 22, 2007 | 27.52 | 28.65 | 27.30 | 28.37 | 2,724,101 | +0.45(+1.61%) |
Oct 19, 2007 | 29.20 | 29.43 | 27.88 | 27.92 | 3,754,011 | -1.14(-3.94%) |
Oct 18, 2007 | 29.12 | 29.64 | 28.65 | 29.06 | 4,072,059 | -0.59(-1.98%) |
Oct 17, 2007 | 28.96 | 29.65 | 28.89 | 29.65 | 3,152,303 | +0.96(+3.34%) |
Oct 16, 2007 | 27.84 | 29.62 | 27.84 | 28.69 | 3,359,682 | -0.64(-2.18%) |
Oct 15, 2007 | 30.08 | 30.26 | 29.09 | 29.33 | 2,084,900 | -0.41(-1.37%) |
Oct 12, 2007 | 28.75 | 29.74 | 28.67 | 29.74 | 4,284,609 | +1.01(+3.53%) |
Oct 11, 2007 | 28.07 | 30.16 | 28.07 | 28.72 | 5,275,732 | +0.05(+0.19%) |
Oct 10, 2007 | 28.55 | 29.14 | 28.51 | 28.67 | 4,016,207 | +0.10(+0.35%) |
Oct 09, 2007 | 29.12 | 29.28 | 28.38 | 28.57 | 5,084,644 | -0.63(-2.17%) |
Oct 08, 2007 | 29.43 | 29.58 | 28.90 | 29.20 | 2,635,409 | -0.22(-0.76%) |
Oct 05, 2007 | 28.04 | 29.69 | 27.95 | 29.43 | 6,738,240 | +1.73(+6.26%) |
Oct 04, 2007 | 27.07 | 27.88 | 26.72 | 27.69 | 5,800,901 | +1.19(+4.49%) |
Oct 03, 2007 | 28.02 | 28.04 | 26.28 | 26.50 | 5,616,277 | -1.34(-4.81%) |
Oct 02, 2007 | 28.33 | 28.49 | 27.70 | 27.84 | 5,237,722 | -0.80(-2.81%) |