Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.08 | 36.83 | 36.08 | 36.44 | 2,861,867 | +0.11(+0.29%) |
Dec 28, 2007 | 36.61 | 36.61 | 35.86 | 36.33 | 1,854,460 | +0.12(+0.32%) |
Dec 27, 2007 | 36.62 | 36.83 | 36.06 | 36.22 | 1,424,509 | -0.61(-1.67%) |
Dec 26, 2007 | 36.27 | 36.87 | 36.13 | 36.83 | 1,273,827 | +0.40(+1.11%) |
Dec 24, 2007 | 36.38 | 36.66 | 36.25 | 36.43 | 684,401 | +0.14(+0.40%) |
Dec 21, 2007 | 36.48 | 36.64 | 35.90 | 36.29 | 3,990,886 | +0.29(+0.80%) |
Dec 20, 2007 | 35.96 | 36.19 | 35.47 | 36.00 | 2,662,043 | +0.35(+1.00%) |
Dec 19, 2007 | 35.32 | 36.09 | 35.29 | 35.64 | 2,317,964 | +0.24(+0.68%) |
Dec 18, 2007 | 36.35 | 36.47 | 34.65 | 35.40 | 3,719,319 | -0.63(-1.76%) |
Dec 17, 2007 | 36.70 | 36.70 | 35.63 | 36.04 | 2,540,028 | -0.54(-1.47%) |
Dec 14, 2007 | 36.33 | 37.25 | 36.18 | 36.57 | 1,961,913 | +0.06(+0.16%) |
Dec 13, 2007 | 36.27 | 36.90 | 35.99 | 36.52 | 2,458,746 | +0.14(+0.40%) |
Dec 12, 2007 | 36.53 | 36.93 | 35.94 | 36.37 | 3,391,153 | +0.50(+1.39%) |
Dec 11, 2007 | 37.39 | 37.49 | 35.81 | 35.87 | 2,965,910 | -1.46(-3.90%) |
Dec 10, 2007 | 37.20 | 37.58 | 36.86 | 37.33 | 1,836,611 | +0.23(+0.62%) |
Dec 07, 2007 | 37.05 | 37.38 | 36.63 | 37.10 | 2,088,882 | +0.15(+0.42%) |
Dec 06, 2007 | 36.42 | 37.01 | 36.26 | 36.95 | 2,699,511 | +0.56(+1.53%) |
Dec 05, 2007 | 35.88 | 36.47 | 35.55 | 36.39 | 2,402,990 | +0.82(+2.32%) |
Dec 04, 2007 | 34.92 | 35.72 | 34.73 | 35.57 | 2,901,249 | +0.26(+0.73%) |
Dec 03, 2007 | 35.29 | 35.89 | 35.24 | 35.31 | 1,944,678 | -0.14(-0.41%) |
Nov 30, 2007 | 36.43 | 36.43 | 34.93 | 35.45 | 3,570,894 | -0.62(-1.73%) |
Nov 29, 2007 | 35.66 | 36.22 | 35.40 | 36.08 | 2,297,079 | -0.02(-0.05%) |
Nov 28, 2007 | 35.04 | 36.41 | 35.03 | 36.09 | 4,769,567 | +1.47(+4.24%) |
Nov 27, 2007 | 34.93 | 34.99 | 34.07 | 34.63 | 3,331,209 | -0.03(-0.08%) |
Nov 26, 2007 | 35.12 | 35.90 | 34.64 | 34.66 | 3,047,409 | -0.52(-1.47%) |
Nov 23, 2007 | 35.34 | 35.61 | 34.69 | 35.17 | 773,046 | +0.14(+0.41%) |
Nov 21, 2007 | 35.08 | 35.39 | 34.01 | 35.03 | 4,846,867 | -0.63(-1.77%) |
Nov 20, 2007 | 35.93 | 37.13 | 35.10 | 35.66 | 4,112,907 | -0.17(-0.48%) |
Nov 19, 2007 | 36.38 | 74.86 | 35.70 | 35.84 | 2,807,738 | -0.42(-1.16%) |
Nov 16, 2007 | 36.50 | 36.50 | 35.67 | 36.26 | 4,148,390 | +0.00(+0.00%) |
Nov 15, 2007 | 36.57 | 37.70 | 35.75 | 36.26 | 4,859,335 | -0.89(-2.40%) |
Nov 14, 2007 | 37.85 | 38.30 | 36.69 | 37.15 | 4,867,477 | -0.70(-1.85%) |
Nov 13, 2007 | 38.16 | 38.22 | 36.10 | 37.85 | 7,235,368 | +0.01(+0.03%) |
Nov 12, 2007 | 39.80 | 40.21 | 37.64 | 37.84 | 5,756,238 | -2.22(-5.55%) |
Nov 09, 2007 | 39.09 | 40.85 | 38.56 | 40.06 | 5,225,042 | +0.12(+0.31%) |
Nov 08, 2007 | 41.11 | 41.68 | 38.07 | 39.94 | 6,282,333 | -1.40(-3.39%) |
Nov 07, 2007 | 41.77 | 42.09 | 41.32 | 41.34 | 3,056,256 | -0.71(-1.69%) |
Nov 06, 2007 | 41.22 | 42.06 | 40.53 | 42.05 | 2,551,502 | +0.61(+1.48%) |
Nov 05, 2007 | 40.92 | 41.67 | 40.29 | 41.43 | 1,752,374 | +0.11(+0.26%) |
Nov 02, 2007 | 41.22 | 41.73 | 40.50 | 41.33 | 2,448,550 | +0.47(+1.15%) |
Nov 01, 2007 | 40.80 | 41.22 | 40.16 | 40.86 | 3,833,296 | -0.35(-0.86%) |
Oct 31, 2007 | 40.68 | 41.22 | 40.28 | 41.21 | 2,918,972 | +0.61(+1.51%) |
Oct 30, 2007 | 40.52 | 40.80 | 39.90 | 40.60 | 2,268,747 | +0.01(+0.02%) |
Oct 29, 2007 | 40.32 | 40.77 | 39.96 | 40.59 | 2,534,575 | +0.27(+0.67%) |
Oct 26, 2007 | 40.66 | 40.87 | 39.92 | 40.32 | 3,190,722 | +0.31(+0.77%) |
Oct 25, 2007 | 38.78 | 40.73 | 38.78 | 40.02 | 3,694,584 | -0.02(-0.05%) |
Oct 24, 2007 | 40.18 | 40.22 | 38.70 | 40.03 | 4,109,968 | +0.13(+0.34%) |
Oct 23, 2007 | 39.45 | 40.35 | 39.00 | 39.90 | 4,543,817 | +0.65(+1.66%) |
Oct 22, 2007 | 38.01 | 39.35 | 37.90 | 39.25 | 4,561,941 | +1.24(+3.25%) |
Oct 19, 2007 | 38.82 | 39.17 | 37.59 | 38.01 | 5,534,604 | -0.86(-2.22%) |
Oct 18, 2007 | 37.93 | 39.14 | 36.90 | 38.88 | 13,900,430 | -1.17(-2.92%) |
Oct 17, 2007 | 40.78 | 41.13 | 39.69 | 40.04 | 6,812,355 | -0.12(-0.31%) |
Oct 16, 2007 | 40.95 | 40.98 | 40.02 | 40.17 | 5,528,746 | -0.44(-1.09%) |
Oct 15, 2007 | 40.30 | 40.69 | 39.81 | 40.61 | 3,352,060 | +0.25(+0.62%) |
Oct 12, 2007 | 39.54 | 40.75 | 39.36 | 40.36 | 4,827,663 | +1.09(+2.78%) |
Oct 11, 2007 | 39.96 | 40.17 | 39.06 | 39.27 | 3,905,364 | -0.44(-1.11%) |
Oct 10, 2007 | 39.43 | 39.90 | 39.34 | 39.71 | 2,456,497 | +0.23(+0.58%) |
Oct 09, 2007 | 38.82 | 39.55 | 38.79 | 39.48 | 2,920,802 | +0.62(+1.60%) |
Oct 08, 2007 | 38.71 | 38.97 | 38.25 | 38.86 | 1,736,212 | +0.13(+0.35%) |
Oct 05, 2007 | 38.61 | 39.00 | 38.39 | 38.72 | 4,288,926 | +0.33(+0.85%) |
Oct 04, 2007 | 38.83 | 38.99 | 38.26 | 38.40 | 2,790,687 | -0.29(-0.74%) |
Oct 03, 2007 | 38.26 | 40.03 | 38.22 | 38.68 | 5,206,742 | +0.35(+0.93%) |
Oct 02, 2007 | 38.27 | 38.49 | 38.12 | 38.33 | 2,132,128 | +0.12(+0.30%) |