Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.09 | 38.33 | 37.89 | 38.17 | 59,712 | +0.01(+0.02%) |
Dec 28, 2007 | 38.45 | 38.45 | 38.07 | 38.16 | 4,032 | +0.11(+0.28%) |
Dec 27, 2007 | 38.59 | 38.59 | 38.05 | 38.05 | 14,830 | -0.85(-2.17%) |
Dec 26, 2007 | 39.01 | 39.01 | 38.73 | 38.90 | 5,854 | -0.27(-0.69%) |
Dec 24, 2007 | 38.90 | 39.16 | 38.72 | 39.16 | 3,252 | +0.79(+2.06%) |
Dec 21, 2007 | 37.99 | 38.37 | 37.97 | 38.37 | 34,864 | +0.96(+2.57%) |
Dec 20, 2007 | 37.66 | 37.66 | 37.23 | 37.41 | 11,448 | -0.30(-0.80%) |
Dec 19, 2007 | 37.59 | 38.22 | 37.46 | 37.71 | 9,366 | +0.09(+0.25%) |
Dec 18, 2007 | 37.41 | 37.62 | 37.07 | 37.62 | 3,642 | +0.33(+0.89%) |
Dec 17, 2007 | 37.63 | 37.63 | 37.29 | 37.29 | 1,431 | -0.19(-0.50%) |
Dec 14, 2007 | 37.80 | 37.90 | 37.48 | 37.48 | 24,587 | -0.85(-2.22%) |
Dec 13, 2007 | 38.44 | 38.44 | 37.63 | 38.33 | 27,319 | -0.20(-0.52%) |
Dec 12, 2007 | 39.25 | 39.25 | 38.41 | 38.53 | 3,512 | +0.09(+0.24%) |
Dec 11, 2007 | 39.82 | 39.92 | 38.43 | 38.43 | 7,155 | -1.38(-3.46%) |
Dec 10, 2007 | 39.69 | 40.10 | 39.51 | 39.81 | 49,305 | +0.26(+0.66%) |
Dec 07, 2007 | 39.86 | 39.90 | 39.55 | 39.55 | 5,073 | -0.13(-0.33%) |
Dec 06, 2007 | 38.82 | 39.71 | 38.82 | 39.68 | 8,065 | +1.01(+2.60%) |
Dec 05, 2007 | 38.86 | 38.96 | 38.39 | 38.67 | 18,863 | +0.78(+2.07%) |
Dec 04, 2007 | 38.39 | 38.39 | 37.86 | 37.89 | 298,172 | -0.45(-1.18%) |
Dec 03, 2007 | 38.08 | 38.53 | 38.00 | 38.34 | 4,032 | -0.32(-0.83%) |
Nov 30, 2007 | 38.82 | 39.37 | 38.46 | 38.66 | 52,167 | +0.57(+1.49%) |
Nov 29, 2007 | 37.78 | 38.10 | 37.77 | 38.10 | 4,553 | -0.22(-0.56%) |
Nov 28, 2007 | 37.51 | 38.38 | 37.47 | 38.31 | 72,721 | +1.33(+3.60%) |
Nov 27, 2007 | 36.82 | 37.00 | 36.52 | 36.98 | 14,310 | +0.88(+2.43%) |
Nov 26, 2007 | 37.01 | 37.01 | 36.10 | 36.10 | 7,935 | -1.08(-2.89%) |
Nov 23, 2007 | 36.74 | 37.18 | 36.70 | 37.18 | 5,333 | +1.01(+2.78%) |
Nov 21, 2007 | 36.74 | 36.79 | 35.96 | 36.18 | 9,496 | -1.07(-2.86%) |
Nov 20, 2007 | 37.40 | 37.44 | 36.63 | 37.24 | 6,244 | -0.18(-0.49%) |
Nov 19, 2007 | 37.57 | 37.64 | 37.17 | 37.43 | 16,391 | -0.70(-1.83%) |
Nov 16, 2007 | 38.46 | 38.46 | 37.83 | 38.13 | 13,659 | -0.26(-0.68%) |
Nov 15, 2007 | 38.86 | 38.91 | 38.01 | 38.39 | 48,524 | -0.70(-1.79%) |
Nov 14, 2007 | 39.79 | 39.79 | 39.09 | 39.09 | 10,407 | -0.04(-0.10%) |
Nov 13, 2007 | 38.58 | 39.16 | 38.26 | 39.13 | 22,506 | +1.15(+3.04%) |
Nov 12, 2007 | 38.13 | 38.70 | 37.97 | 37.97 | 14,830 | -0.05(-0.14%) |
Nov 09, 2007 | 37.36 | 38.66 | 37.21 | 38.03 | 20,554 | +0.23(+0.61%) |
Nov 08, 2007 | 37.12 | 37.86 | 36.90 | 37.80 | 64,265 | +0.10(+0.27%) |
Nov 07, 2007 | 38.46 | 38.74 | 37.63 | 37.70 | 119,555 | -1.10(-2.84%) |
Nov 06, 2007 | 38.90 | 38.90 | 38.48 | 38.80 | 26,415 | +0.20(+0.53%) |
Nov 05, 2007 | 38.07 | 38.83 | 38.07 | 38.60 | 13,139 | +0.05(+0.14%) |
Nov 02, 2007 | 38.47 | 38.59 | 37.74 | 38.54 | 27,969 | -0.27(-0.69%) |
Nov 01, 2007 | 39.18 | 39.38 | 38.81 | 38.81 | 43,711 | -1.18(-2.96%) |
Oct 31, 2007 | 40.00 | 40.25 | 39.49 | 39.99 | 32,263 | +0.12(+0.29%) |
Oct 30, 2007 | 40.16 | 40.16 | 39.86 | 39.88 | 2,341 | -0.22(-0.54%) |
Oct 29, 2007 | 40.24 | 40.24 | 40.01 | 40.09 | 40,198 | +0.03(+0.08%) |
Oct 26, 2007 | 40.05 | 40.24 | 39.40 | 40.06 | 14,180 | +0.56(+1.42%) |
Oct 25, 2007 | 39.97 | 40.23 | 38.79 | 39.50 | 59,712 | -0.22(-0.56%) |
Oct 24, 2007 | 39.73 | 39.89 | 38.95 | 39.73 | 26,148 | -0.29(-0.73%) |
Oct 23, 2007 | 40.43 | 40.49 | 40.01 | 40.02 | 51,646 | -0.21(-0.52%) |
Oct 22, 2007 | 39.66 | 40.29 | 39.58 | 40.23 | 54,378 | +0.48(+1.22%) |
Oct 19, 2007 | 40.53 | 40.55 | 39.74 | 39.74 | 8,065 | -1.03(-2.53%) |
Oct 18, 2007 | 40.74 | 40.85 | 40.69 | 40.77 | 5,593 | -0.30(-0.73%) |
Oct 17, 2007 | 41.43 | 41.51 | 40.70 | 41.07 | 15,481 | -0.25(-0.60%) |
Oct 16, 2007 | 41.62 | 41.62 | 41.22 | 41.32 | 1,170 | -0.52(-1.23%) |
Oct 15, 2007 | 42.35 | 42.35 | 41.70 | 41.83 | 7,545 | -0.51(-1.20%) |
Oct 12, 2007 | 42.33 | 42.34 | 42.31 | 42.34 | 780 | +0.14(+0.33%) |
Oct 11, 2007 | 42.51 | 42.55 | 42.12 | 42.20 | 19,123 | -0.12(-0.29%) |
Oct 10, 2007 | 42.55 | 42.55 | 42.32 | 42.32 | 2,211 | -0.30(-0.70%) |
Oct 09, 2007 | 42.39 | 42.67 | 42.21 | 42.62 | 23,156 | +0.21(+0.49%) |
Oct 08, 2007 | 42.43 | 42.46 | 42.31 | 42.42 | 17,822 | -0.22(-0.50%) |
Oct 05, 2007 | 42.45 | 42.74 | 42.34 | 42.63 | 10,147 | +0.62(+1.48%) |
Oct 04, 2007 | 42.13 | 42.13 | 42.01 | 42.01 | 1,040 | +0.19(+0.46%) |
Oct 03, 2007 | 41.74 | 41.85 | 41.74 | 41.82 | 1,821 | -0.18(-0.44%) |
Oct 02, 2007 | 41.96 | 42.05 | 41.89 | 42.00 | 8,325 | +0.10(+0.24%) |