Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.08 | 36.08 | 35.14 | 35.32 | 3,135,093 | -0.38(-1.05%) |
Dec 28, 2007 | 35.57 | 35.84 | 35.46 | 35.70 | 4,109,525 | -0.04(-0.11%) |
Dec 27, 2007 | 35.59 | 35.95 | 35.48 | 35.73 | 3,334,574 | +0.18(+0.50%) |
Dec 26, 2007 | 35.36 | 35.68 | 35.33 | 35.56 | 2,766,357 | +0.11(+0.30%) |
Dec 24, 2007 | 35.28 | 35.46 | 35.08 | 35.45 | 1,599,339 | +0.03(+0.08%) |
Dec 21, 2007 | 35.56 | 35.68 | 35.32 | 35.42 | 9,175,296 | +0.36(+1.02%) |
Dec 20, 2007 | 35.02 | 35.12 | 34.86 | 35.06 | 4,681,145 | +0.05(+0.15%) |
Dec 19, 2007 | 35.14 | 35.41 | 34.80 | 35.01 | 6,833,389 | -0.42(-1.20%) |
Dec 18, 2007 | 35.67 | 35.83 | 35.03 | 35.43 | 4,017,886 | +0.07(+0.19%) |
Dec 17, 2007 | 35.64 | 35.66 | 35.27 | 35.37 | 5,608,125 | -0.44(-1.23%) |
Dec 14, 2007 | 36.07 | 36.24 | 35.73 | 35.81 | 6,023,546 | -0.45(-1.25%) |
Dec 13, 2007 | 36.20 | 36.42 | 35.87 | 36.26 | 5,628,191 | -0.47(-1.29%) |
Dec 12, 2007 | 36.83 | 36.93 | 36.42 | 36.73 | 9,857,304 | +0.77(+2.15%) |
Dec 11, 2007 | 36.76 | 36.77 | 35.84 | 35.96 | 14,311,284 | -0.43(-1.18%) |
Dec 10, 2007 | 36.34 | 36.68 | 36.30 | 36.39 | 4,137,053 | -0.01(-0.03%) |
Dec 07, 2007 | 36.26 | 36.45 | 36.12 | 36.40 | 6,199,704 | +0.34(+0.94%) |
Dec 06, 2007 | 35.60 | 36.19 | 35.59 | 36.06 | 4,609,217 | +0.50(+1.40%) |
Dec 05, 2007 | 35.12 | 35.77 | 35.12 | 35.56 | 5,770,858 | +0.64(+1.84%) |
Dec 04, 2007 | 35.25 | 35.30 | 34.88 | 34.92 | 4,712,362 | -0.48(-1.35%) |
Dec 03, 2007 | 35.17 | 35.45 | 35.15 | 35.40 | 5,516,681 | +0.29(+0.82%) |
Nov 30, 2007 | 35.40 | 35.40 | 34.97 | 35.11 | 7,474,961 | +0.20(+0.58%) |
Nov 29, 2007 | 34.77 | 35.23 | 34.69 | 34.91 | 6,189,963 | -0.08(-0.23%) |
Nov 28, 2007 | 34.48 | 35.02 | 34.42 | 34.99 | 6,355,895 | +0.83(+2.42%) |
Nov 27, 2007 | 34.00 | 34.18 | 33.70 | 34.16 | 6,212,816 | +0.14(+0.40%) |
Nov 26, 2007 | 34.65 | 34.96 | 34.00 | 34.03 | 6,363,106 | -0.39(-1.14%) |
Nov 23, 2007 | 34.16 | 34.55 | 34.03 | 34.42 | 2,589,671 | +0.10(+0.28%) |
Nov 21, 2007 | 34.80 | 34.91 | 34.27 | 34.32 | 6,417,646 | -0.34(-0.97%) |
Nov 20, 2007 | 34.05 | 34.85 | 34.03 | 34.66 | 8,881,826 | +0.72(+2.13%) |
Nov 19, 2007 | 34.64 | 34.70 | 33.76 | 33.94 | 9,969,102 | -1.03(-2.95%) |
Nov 16, 2007 | 35.12 | 35.16 | 34.65 | 34.97 | 7,692,578 | +0.54(+1.56%) |
Nov 15, 2007 | 34.87 | 35.08 | 34.23 | 34.44 | 9,005,341 | -1.08(-3.04%) |
Nov 14, 2007 | 35.94 | 36.01 | 35.37 | 35.52 | 5,282,636 | -0.03(-0.10%) |
Nov 13, 2007 | 34.85 | 35.57 | 34.79 | 35.55 | 8,689,983 | +0.74(+2.14%) |
Nov 12, 2007 | 35.04 | 35.23 | 34.81 | 34.81 | 9,598,400 | -1.46(-4.02%) |
Nov 09, 2007 | 36.51 | 36.61 | 36.01 | 36.26 | 7,008,737 | -0.85(-2.30%) |
Nov 08, 2007 | 37.33 | 37.50 | 36.71 | 37.12 | 9,864,903 | -0.36(-0.97%) |
Nov 07, 2007 | 38.25 | 38.49 | 37.46 | 37.48 | 10,904,583 | -0.99(-2.57%) |
Nov 06, 2007 | 38.49 | 38.50 | 38.09 | 38.47 | 9,086,795 | +0.44(+1.16%) |
Nov 05, 2007 | 37.90 | 38.23 | 37.68 | 38.03 | 12,385,524 | +0.19(+0.51%) |
Nov 02, 2007 | 37.70 | 38.04 | 37.53 | 37.84 | 14,266,224 | +0.96(+2.60%) |
Nov 01, 2007 | 37.65 | 37.65 | 36.84 | 36.88 | 8,971,661 | -0.77(-2.04%) |
Oct 31, 2007 | 37.10 | 37.75 | 37.02 | 37.65 | 7,865,460 | +0.66(+1.77%) |
Oct 30, 2007 | 37.44 | 37.46 | 36.95 | 36.99 | 6,872,519 | -0.76(-2.01%) |
Oct 29, 2007 | 37.81 | 37.93 | 37.63 | 37.75 | 7,536,039 | +0.20(+0.54%) |
Oct 26, 2007 | 37.32 | 37.56 | 37.14 | 37.54 | 14,630,638 | +0.93(+2.53%) |
Oct 25, 2007 | 36.66 | 36.69 | 36.24 | 36.62 | 7,788,421 | +0.14(+0.38%) |
Oct 24, 2007 | 36.50 | 36.64 | 36.10 | 36.48 | 11,212,728 | +0.06(+0.17%) |
Oct 23, 2007 | 36.47 | 36.52 | 36.13 | 36.41 | 9,449,390 | +0.75(+2.11%) |
Oct 22, 2007 | 35.47 | 35.72 | 35.25 | 35.66 | 8,900,904 | -0.47(-1.30%) |
Oct 19, 2007 | 36.77 | 36.77 | 36.05 | 36.13 | 12,047,207 | -0.56(-1.53%) |
Oct 18, 2007 | 36.38 | 36.75 | 36.30 | 36.69 | 7,567,757 | +0.17(+0.48%) |
Oct 17, 2007 | 36.73 | 36.80 | 36.15 | 36.52 | 9,880,925 | -0.32(-0.86%) |
Oct 16, 2007 | 36.97 | 37.00 | 36.80 | 36.83 | 11,786,493 | +0.19(+0.51%) |
Oct 15, 2007 | 37.09 | 37.11 | 36.45 | 36.65 | 13,033,348 | +0.24(+0.65%) |
Oct 12, 2007 | 36.01 | 36.47 | 35.91 | 36.41 | 20,926,216 | +1.74(+5.03%) |
Oct 11, 2007 | 34.84 | 35.27 | 34.52 | 34.67 | 10,780,496 | +0.23(+0.66%) |
Oct 10, 2007 | 34.16 | 34.63 | 34.15 | 34.44 | 9,525,111 | +0.08(+0.24%) |
Oct 09, 2007 | 33.90 | 34.41 | 33.88 | 34.36 | 7,902,131 | +0.73(+2.18%) |
Oct 08, 2007 | 33.69 | 33.77 | 33.40 | 33.62 | 3,918,643 | -0.27(-0.78%) |
Oct 05, 2007 | 33.81 | 33.91 | 33.73 | 33.89 | 6,965,925 | +0.49(+1.46%) |
Oct 04, 2007 | 33.45 | 33.47 | 33.09 | 33.40 | 9,831,414 | +0.76(+2.34%) |
Oct 03, 2007 | 32.46 | 32.92 | 32.46 | 32.64 | 8,581,195 | -0.54(-1.63%) |
Oct 02, 2007 | 32.98 | 33.26 | 32.91 | 33.18 | 6,646,260 | -0.42(-1.25%) |