Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.76 | 38.87 | 38.40 | 38.62 | 1,855,854 | -0.08(-0.21%) |
Dec 28, 2007 | 38.76 | 38.82 | 38.52 | 38.70 | 2,125,345 | -0.08(-0.21%) |
Dec 27, 2007 | 39.06 | 39.08 | 38.71 | 38.78 | 1,558,144 | -0.42(-1.06%) |
Dec 26, 2007 | 39.21 | 39.31 | 38.87 | 39.20 | 1,202,858 | -0.11(-0.27%) |
Dec 24, 2007 | 39.14 | 39.32 | 38.92 | 39.30 | 713,390 | +0.26(+0.66%) |
Dec 21, 2007 | 38.79 | 39.05 | 38.66 | 39.05 | 3,128,710 | +0.62(+1.61%) |
Dec 20, 2007 | 38.61 | 38.65 | 38.30 | 38.43 | 3,292,556 | -0.01(-0.04%) |
Dec 19, 2007 | 38.58 | 38.71 | 38.21 | 38.44 | 2,533,413 | -0.12(-0.32%) |
Dec 18, 2007 | 38.92 | 38.93 | 38.21 | 38.57 | 2,482,236 | +0.41(+1.06%) |
Dec 17, 2007 | 38.45 | 38.61 | 38.15 | 38.16 | 2,523,409 | -0.74(-1.90%) |
Dec 14, 2007 | 39.03 | 39.39 | 38.77 | 38.90 | 2,987,636 | -0.58(-1.47%) |
Dec 13, 2007 | 39.35 | 39.60 | 39.00 | 39.48 | 3,776,131 | -0.47(-1.18%) |
Dec 12, 2007 | 40.60 | 40.73 | 39.58 | 39.95 | 5,360,948 | +0.64(+1.62%) |
Dec 11, 2007 | 40.08 | 40.43 | 39.30 | 39.31 | 2,991,755 | -1.03(-2.56%) |
Dec 10, 2007 | 39.89 | 40.44 | 39.89 | 40.35 | 2,547,516 | +0.25(+0.62%) |
Dec 07, 2007 | 39.89 | 40.24 | 39.79 | 40.10 | 2,564,637 | +0.30(+0.75%) |
Dec 06, 2007 | 39.53 | 39.90 | 39.26 | 39.80 | 3,542,676 | +0.96(+2.47%) |
Dec 05, 2007 | 38.70 | 38.97 | 38.66 | 38.84 | 4,883,955 | +0.55(+1.43%) |
Dec 04, 2007 | 38.29 | 38.46 | 38.18 | 38.29 | 3,299,048 | -0.60(-1.55%) |
Dec 03, 2007 | 38.91 | 39.24 | 38.70 | 38.89 | 3,116,937 | -0.55(-1.39%) |
Nov 30, 2007 | 39.53 | 39.89 | 39.21 | 39.44 | 4,389,002 | +0.84(+2.16%) |
Nov 29, 2007 | 38.69 | 38.85 | 38.45 | 38.61 | 3,585,636 | -0.45(-1.16%) |
Nov 28, 2007 | 38.81 | 39.30 | 38.75 | 39.06 | 6,862,366 | +0.77(+2.00%) |
Nov 27, 2007 | 37.78 | 38.33 | 37.69 | 38.29 | 5,694,826 | +0.22(+0.57%) |
Nov 26, 2007 | 38.78 | 38.81 | 38.02 | 38.08 | 6,244,716 | -1.01(-2.60%) |
Nov 23, 2007 | 39.28 | 39.43 | 39.03 | 39.09 | 4,136,237 | +0.98(+2.57%) |
Nov 21, 2007 | 38.44 | 38.54 | 37.95 | 38.11 | 5,616,994 | -1.07(-2.73%) |
Nov 20, 2007 | 38.91 | 39.50 | 38.67 | 39.18 | 4,564,453 | +0.04(+0.09%) |
Nov 19, 2007 | 39.73 | 39.90 | 39.10 | 39.15 | 3,331,975 | -1.13(-2.81%) |
Nov 16, 2007 | 40.42 | 40.43 | 39.82 | 40.28 | 4,005,073 | +0.02(+0.05%) |
Nov 15, 2007 | 40.30 | 40.79 | 40.03 | 40.26 | 3,998,577 | -0.73(-1.78%) |
Nov 14, 2007 | 41.26 | 41.68 | 40.96 | 40.99 | 5,809,343 | +0.03(+0.08%) |
Nov 13, 2007 | 40.61 | 41.02 | 39.99 | 40.96 | 5,639,636 | +1.19(+2.99%) |
Nov 12, 2007 | 40.00 | 40.49 | 39.67 | 39.77 | 4,485,627 | -0.80(-1.97%) |
Nov 09, 2007 | 40.36 | 41.15 | 40.13 | 40.56 | 5,874,442 | -0.95(-2.29%) |
Nov 08, 2007 | 41.75 | 41.89 | 40.98 | 41.51 | 6,670,021 | -0.39(-0.94%) |
Nov 07, 2007 | 42.86 | 42.90 | 41.89 | 41.91 | 5,668,868 | -1.60(-3.67%) |
Nov 06, 2007 | 43.35 | 43.50 | 42.81 | 43.50 | 1,940,744 | +0.49(+1.15%) |
Nov 05, 2007 | 42.40 | 43.04 | 42.35 | 43.01 | 3,123,466 | -0.69(-1.58%) |
Nov 02, 2007 | 43.85 | 43.95 | 43.04 | 43.70 | 3,428,438 | -0.36(-0.83%) |
Nov 01, 2007 | 44.64 | 44.66 | 43.97 | 44.07 | 3,776,138 | -1.85(-4.02%) |
Oct 31, 2007 | 45.63 | 45.91 | 45.23 | 45.91 | 3,174,167 | +0.96(+2.13%) |
Oct 30, 2007 | 44.87 | 45.11 | 44.87 | 44.95 | 1,778,816 | +0.17(+0.37%) |
Oct 29, 2007 | 44.55 | 44.96 | 44.26 | 44.78 | 2,379,920 | +0.57(+1.28%) |
Oct 26, 2007 | 44.14 | 44.33 | 43.57 | 44.22 | 3,427,571 | +1.50(+3.51%) |
Oct 25, 2007 | 43.22 | 43.22 | 42.67 | 42.72 | 4,032,143 | -0.67(-1.55%) |
Oct 24, 2007 | 43.24 | 43.49 | 42.67 | 43.39 | 2,630,290 | -0.37(-0.84%) |
Oct 23, 2007 | 43.78 | 43.83 | 43.41 | 43.76 | 1,745,867 | +0.23(+0.53%) |
Oct 22, 2007 | 43.06 | 43.57 | 42.98 | 43.53 | 2,616,850 | +0.21(+0.49%) |
Oct 19, 2007 | 43.73 | 43.87 | 43.31 | 43.32 | 3,211,451 | -1.33(-2.99%) |
Oct 18, 2007 | 44.53 | 44.80 | 44.51 | 44.65 | 2,130,531 | -0.60(-1.34%) |
Oct 17, 2007 | 45.29 | 45.44 | 44.86 | 45.26 | 3,492,169 | +1.08(+2.44%) |
Oct 16, 2007 | 44.81 | 44.81 | 44.00 | 44.18 | 3,340,646 | -0.92(-2.04%) |
Oct 15, 2007 | 45.41 | 45.41 | 44.79 | 45.09 | 2,956,746 | +0.41(+0.91%) |
Oct 12, 2007 | 44.63 | 44.86 | 44.45 | 44.69 | 954,331 | -0.12(-0.26%) |
Oct 11, 2007 | 45.37 | 45.40 | 44.65 | 44.80 | 2,024,634 | +0.28(+0.63%) |
Oct 10, 2007 | 44.43 | 44.66 | 44.39 | 44.52 | 1,147,365 | -0.23(-0.51%) |
Oct 09, 2007 | 44.58 | 44.84 | 44.47 | 44.75 | 1,106,829 | +0.16(+0.35%) |
Oct 08, 2007 | 44.55 | 44.62 | 44.44 | 44.59 | 1,773,397 | -0.95(-2.08%) |
Oct 05, 2007 | 45.39 | 45.59 | 45.28 | 45.54 | 1,807,864 | +0.54(+1.21%) |
Oct 04, 2007 | 44.93 | 45.27 | 44.79 | 44.99 | 2,935,509 | +1.02(+2.33%) |
Oct 03, 2007 | 44.42 | 44.48 | 43.92 | 43.97 | 3,623,315 | +0.69(+1.60%) |
Oct 02, 2007 | 43.35 | 43.43 | 43.04 | 43.28 | 1,441,955 | +0.23(+0.54%) |