Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.88 | 38.66 | 37.79 | 38.37 | 1,029,223 | +0.51(+1.33%) |
Dec 28, 2007 | 37.81 | 38.06 | 37.51 | 37.86 | 460,134 | +0.05(+0.12%) |
Dec 27, 2007 | 37.89 | 38.22 | 37.77 | 37.82 | 355,608 | -0.41(-1.09%) |
Dec 26, 2007 | 37.75 | 38.29 | 37.75 | 38.23 | 326,584 | +0.04(+0.09%) |
Dec 24, 2007 | 38.24 | 38.27 | 38.07 | 38.20 | 219,705 | +0.10(+0.26%) |
Dec 21, 2007 | 38.52 | 38.52 | 37.95 | 38.10 | 1,171,155 | +0.05(+0.12%) |
Dec 20, 2007 | 37.81 | 38.05 | 37.57 | 38.05 | 381,880 | +0.25(+0.67%) |
Dec 19, 2007 | 37.28 | 37.82 | 37.27 | 37.80 | 587,951 | +0.36(+0.96%) |
Dec 18, 2007 | 37.26 | 37.53 | 37.10 | 37.44 | 681,620 | +0.53(+1.44%) |
Dec 17, 2007 | 36.73 | 37.23 | 36.68 | 36.91 | 681,731 | +0.01(+0.02%) |
Dec 14, 2007 | 37.15 | 37.29 | 36.90 | 36.90 | 628,755 | -0.47(-1.26%) |
Dec 13, 2007 | 36.91 | 37.37 | 36.77 | 37.37 | 779,934 | +0.21(+0.56%) |
Dec 12, 2007 | 36.91 | 37.37 | 36.66 | 37.16 | 800,559 | +0.99(+2.74%) |
Dec 11, 2007 | 36.37 | 36.73 | 36.07 | 36.17 | 980,713 | -0.19(-0.52%) |
Dec 10, 2007 | 36.24 | 36.41 | 35.96 | 36.36 | 494,624 | +0.14(+0.40%) |
Dec 07, 2007 | 36.36 | 36.48 | 35.83 | 36.21 | 399,200 | -0.14(-0.37%) |
Dec 06, 2007 | 35.46 | 36.35 | 35.33 | 36.35 | 628,301 | +0.88(+2.49%) |
Dec 05, 2007 | 35.17 | 35.62 | 34.92 | 35.46 | 617,437 | +0.48(+1.37%) |
Dec 04, 2007 | 34.80 | 35.01 | 34.53 | 34.98 | 731,472 | +0.14(+0.41%) |
Dec 03, 2007 | 34.97 | 34.97 | 34.41 | 34.84 | 701,132 | -0.01(-0.03%) |
Nov 30, 2007 | 35.31 | 35.31 | 34.61 | 34.85 | 774,043 | -0.17(-0.49%) |
Nov 29, 2007 | 34.70 | 35.25 | 34.70 | 35.02 | 756,284 | +0.23(+0.67%) |
Nov 28, 2007 | 34.73 | 35.23 | 34.34 | 34.79 | 882,354 | +0.05(+0.16%) |
Nov 27, 2007 | 34.70 | 34.88 | 34.09 | 34.73 | 1,308,021 | +0.01(+0.03%) |
Nov 26, 2007 | 35.17 | 35.68 | 34.62 | 34.72 | 1,033,869 | -0.53(-1.51%) |
Nov 23, 2007 | 35.10 | 35.41 | 34.56 | 35.25 | 330,667 | +0.57(+1.64%) |
Nov 21, 2007 | 35.21 | 35.49 | 34.69 | 34.69 | 1,443,053 | -0.83(-2.34%) |
Nov 20, 2007 | 36.07 | 36.20 | 35.16 | 35.52 | 1,664,532 | -0.36(-1.01%) |
Nov 19, 2007 | 35.66 | 36.20 | 35.66 | 35.88 | 875,276 | +0.05(+0.15%) |
Nov 16, 2007 | 35.56 | 36.03 | 35.34 | 35.82 | 783,213 | +0.40(+1.12%) |
Nov 15, 2007 | 36.17 | 36.17 | 35.11 | 35.43 | 1,067,423 | -0.86(-2.36%) |
Nov 14, 2007 | 36.40 | 36.95 | 36.27 | 36.28 | 895,008 | +0.00(+0.00%) |
Nov 13, 2007 | 36.08 | 36.33 | 35.36 | 36.28 | 1,199,015 | +0.37(+1.03%) |
Nov 12, 2007 | 37.00 | 37.23 | 35.89 | 35.91 | 1,393,743 | -1.53(-4.10%) |
Nov 09, 2007 | 37.74 | 38.16 | 37.38 | 37.45 | 1,218,913 | -0.66(-1.73%) |
Nov 08, 2007 | 37.19 | 38.20 | 36.98 | 38.11 | 1,516,103 | +1.18(+3.20%) |
Nov 07, 2007 | 36.42 | 37.24 | 36.15 | 36.92 | 1,679,442 | +0.61(+1.69%) |
Nov 06, 2007 | 36.23 | 36.36 | 36.01 | 36.31 | 873,959 | +0.32(+0.88%) |
Nov 05, 2007 | 35.91 | 36.20 | 35.72 | 35.99 | 689,546 | -0.23(-0.62%) |
Nov 02, 2007 | 36.43 | 36.58 | 35.91 | 36.22 | 605,466 | +0.07(+0.20%) |
Nov 01, 2007 | 36.07 | 36.83 | 35.87 | 36.15 | 701,906 | -0.40(-1.09%) |
Oct 31, 2007 | 35.49 | 36.73 | 35.31 | 36.54 | 768,194 | +1.27(+3.61%) |
Oct 30, 2007 | 35.63 | 35.88 | 35.26 | 35.27 | 567,555 | -0.52(-1.46%) |
Oct 29, 2007 | 35.54 | 35.94 | 35.54 | 35.80 | 553,809 | +0.37(+1.04%) |
Oct 26, 2007 | 35.08 | 35.46 | 34.98 | 35.43 | 661,334 | +0.54(+1.55%) |
Oct 25, 2007 | 34.89 | 35.05 | 34.61 | 34.88 | 700,686 | +0.16(+0.47%) |
Oct 24, 2007 | 34.39 | 34.93 | 34.28 | 34.72 | 731,503 | +0.11(+0.31%) |
Oct 23, 2007 | 34.59 | 34.81 | 34.13 | 34.61 | 740,260 | +0.23(+0.66%) |
Oct 22, 2007 | 33.64 | 34.42 | 33.63 | 34.39 | 807,324 | +0.14(+0.42%) |
Oct 19, 2007 | 35.10 | 35.22 | 34.16 | 34.24 | 1,248,066 | -0.90(-2.57%) |
Oct 18, 2007 | 35.08 | 35.38 | 34.96 | 35.15 | 501,709 | -0.06(-0.18%) |
Oct 17, 2007 | 35.31 | 35.51 | 34.88 | 35.21 | 656,900 | +0.02(+0.05%) |
Oct 16, 2007 | 35.08 | 35.47 | 35.06 | 35.19 | 683,504 | +0.11(+0.31%) |
Oct 15, 2007 | 34.92 | 35.18 | 34.84 | 35.08 | 435,753 | +0.43(+1.25%) |
Oct 12, 2007 | 34.49 | 34.84 | 34.42 | 34.65 | 530,420 | +0.23(+0.68%) |
Oct 11, 2007 | 34.79 | 35.06 | 34.28 | 34.42 | 791,695 | -0.17(-0.50%) |
Oct 10, 2007 | 34.33 | 34.77 | 34.24 | 34.59 | 516,785 | +0.09(+0.26%) |
Oct 09, 2007 | 34.10 | 34.50 | 33.98 | 34.50 | 764,093 | +0.40(+1.16%) |
Oct 08, 2007 | 34.11 | 34.39 | 33.78 | 34.10 | 508,139 | -0.27(-0.79%) |
Oct 05, 2007 | 34.08 | 34.46 | 33.74 | 34.37 | 625,862 | +0.23(+0.69%) |
Oct 04, 2007 | 33.99 | 34.27 | 33.61 | 34.14 | 592,496 | +0.29(+0.85%) |
Oct 03, 2007 | 33.67 | 33.93 | 33.40 | 33.85 | 614,334 | +0.13(+0.37%) |
Oct 02, 2007 | 33.44 | 33.80 | 33.27 | 33.72 | 686,497 | +0.13(+0.38%) |