Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.55 | 37.90 | 37.28 | 37.35 | 2,752,231 | -0.24(-0.65%) |
Dec 28, 2007 | 37.65 | 38.14 | 37.28 | 37.59 | 2,879,645 | +0.07(+0.19%) |
Dec 27, 2007 | 38.42 | 38.58 | 37.48 | 37.52 | 3,564,345 | -0.64(-1.68%) |
Dec 26, 2007 | 37.39 | 38.27 | 37.39 | 38.16 | 5,198,450 | +0.29(+0.77%) |
Dec 24, 2007 | 37.06 | 37.90 | 36.88 | 37.87 | 1,963,519 | +1.07(+2.90%) |
Dec 21, 2007 | 36.99 | 37.49 | 36.72 | 36.80 | 7,910,329 | +0.28(+0.78%) |
Dec 20, 2007 | 36.58 | 36.78 | 35.95 | 36.52 | 4,404,908 | +0.13(+0.36%) |
Dec 19, 2007 | 36.45 | 36.80 | 36.08 | 36.39 | 4,425,359 | -0.13(-0.34%) |
Dec 18, 2007 | 36.24 | 36.69 | 35.71 | 36.51 | 4,742,974 | +0.60(+1.67%) |
Dec 17, 2007 | 36.91 | 37.05 | 35.85 | 35.91 | 5,090,462 | -1.14(-3.08%) |
Dec 14, 2007 | 37.63 | 37.66 | 37.04 | 37.05 | 4,837,016 | -0.49(-1.32%) |
Dec 13, 2007 | 36.87 | 37.61 | 36.49 | 37.55 | 5,190,355 | +0.50(+1.35%) |
Dec 12, 2007 | 37.99 | 38.21 | 36.59 | 37.05 | 7,584,430 | -0.03(-0.09%) |
Dec 11, 2007 | 38.40 | 38.56 | 37.04 | 37.08 | 5,387,839 | -1.34(-3.50%) |
Dec 10, 2007 | 37.58 | 38.81 | 37.58 | 38.42 | 4,834,522 | -0.02(-0.05%) |
Dec 07, 2007 | 38.39 | 38.72 | 38.06 | 38.44 | 3,326,445 | +0.20(+0.52%) |
Dec 06, 2007 | 37.98 | 38.29 | 37.88 | 38.25 | 4,182,440 | +0.25(+0.66%) |
Dec 05, 2007 | 38.62 | 38.76 | 37.66 | 38.00 | 5,142,597 | -0.19(-0.50%) |
Dec 04, 2007 | 37.55 | 38.93 | 37.30 | 38.19 | 5,908,146 | +0.33(+0.87%) |
Dec 03, 2007 | 37.90 | 38.32 | 37.39 | 37.86 | 5,108,296 | +0.27(+0.72%) |
Nov 30, 2007 | 37.76 | 38.29 | 37.41 | 37.59 | 5,692,234 | +0.35(+0.94%) |
Nov 29, 2007 | 37.42 | 37.61 | 36.87 | 37.24 | 3,841,405 | +0.00(+0.00%) |
Nov 28, 2007 | 36.06 | 37.46 | 35.79 | 37.24 | 6,623,688 | +1.52(+4.24%) |
Nov 27, 2007 | 35.53 | 35.95 | 35.19 | 35.72 | 5,529,835 | +0.30(+0.86%) |
Nov 26, 2007 | 36.04 | 36.49 | 35.34 | 35.42 | 4,527,604 | -0.63(-1.74%) |
Nov 23, 2007 | 35.49 | 36.15 | 35.01 | 36.04 | 2,230,366 | +0.86(+2.44%) |
Nov 21, 2007 | 35.56 | 35.97 | 35.12 | 35.19 | 6,665,539 | -0.74(-2.06%) |
Nov 20, 2007 | 35.43 | 36.59 | 35.25 | 35.93 | 6,994,576 | +0.49(+1.38%) |
Nov 19, 2007 | 36.08 | 36.12 | 35.08 | 35.44 | 6,406,619 | -0.80(-2.20%) |
Nov 16, 2007 | 36.59 | 36.78 | 35.66 | 36.24 | 5,984,520 | -0.04(-0.11%) |
Nov 15, 2007 | 36.57 | 36.70 | 36.11 | 36.28 | 5,598,899 | -0.36(-0.99%) |
Nov 14, 2007 | 36.91 | 37.38 | 36.37 | 36.64 | 5,931,333 | -0.01(-0.04%) |
Nov 13, 2007 | 35.93 | 36.72 | 35.52 | 36.65 | 6,010,699 | +0.94(+2.62%) |
Nov 12, 2007 | 35.97 | 36.39 | 35.63 | 35.72 | 5,863,282 | -0.40(-1.11%) |
Nov 09, 2007 | 36.10 | 36.51 | 35.78 | 36.12 | 6,179,265 | -0.39(-1.07%) |
Nov 08, 2007 | 36.42 | 36.64 | 35.79 | 36.51 | 7,598,723 | +0.26(+0.73%) |
Nov 07, 2007 | 35.60 | 36.77 | 35.45 | 36.24 | 8,424,347 | +0.46(+1.29%) |
Nov 06, 2007 | 34.28 | 36.09 | 34.28 | 35.78 | 7,346,125 | +1.81(+5.34%) |
Nov 05, 2007 | 34.03 | 34.67 | 33.67 | 33.97 | 5,237,629 | -0.20(-0.58%) |
Nov 02, 2007 | 34.60 | 34.80 | 33.55 | 34.17 | 5,557,843 | +0.32(+0.95%) |
Nov 01, 2007 | 33.72 | 34.47 | 33.72 | 33.84 | 5,923,423 | -0.61(-1.78%) |
Oct 31, 2007 | 33.67 | 34.51 | 33.58 | 34.46 | 4,290,487 | +0.91(+2.71%) |
Oct 30, 2007 | 33.61 | 34.00 | 33.46 | 33.55 | 3,079,506 | -0.42(-1.24%) |
Oct 29, 2007 | 33.92 | 34.08 | 33.28 | 33.97 | 3,650,656 | +0.09(+0.25%) |
Oct 26, 2007 | 33.98 | 34.28 | 33.65 | 33.88 | 3,478,173 | +0.22(+0.65%) |
Oct 25, 2007 | 33.73 | 33.82 | 33.22 | 33.67 | 4,064,190 | +0.05(+0.16%) |
Oct 24, 2007 | 33.57 | 33.98 | 33.04 | 33.61 | 4,880,032 | -0.14(-0.41%) |
Oct 23, 2007 | 33.86 | 33.99 | 33.42 | 33.75 | 3,257,905 | +0.15(+0.45%) |
Oct 22, 2007 | 32.60 | 33.80 | 32.59 | 33.60 | 4,788,405 | +0.31(+0.93%) |
Oct 19, 2007 | 35.06 | 35.21 | 33.04 | 33.29 | 8,755,508 | -2.05(-5.80%) |
Oct 18, 2007 | 34.88 | 35.47 | 34.73 | 35.34 | 3,521,560 | +0.44(+1.27%) |
Oct 17, 2007 | 35.15 | 35.28 | 34.57 | 34.90 | 4,054,008 | +0.18(+0.53%) |
Oct 16, 2007 | 34.86 | 35.06 | 34.54 | 34.71 | 3,531,117 | -0.21(-0.60%) |
Oct 15, 2007 | 35.10 | 35.36 | 34.69 | 34.92 | 4,083,456 | -0.07(-0.21%) |
Oct 12, 2007 | 35.65 | 35.70 | 34.79 | 35.00 | 4,749,722 | -0.51(-1.43%) |
Oct 11, 2007 | 36.20 | 36.45 | 35.41 | 35.50 | 4,556,338 | -0.47(-1.30%) |
Oct 10, 2007 | 36.06 | 36.19 | 35.56 | 35.97 | 3,222,104 | -0.11(-0.31%) |
Oct 09, 2007 | 35.83 | 36.15 | 35.60 | 36.08 | 3,139,397 | +0.33(+0.92%) |
Oct 08, 2007 | 35.86 | 36.03 | 35.46 | 35.75 | 2,789,153 | -0.02(-0.06%) |
Oct 05, 2007 | 35.40 | 36.19 | 35.40 | 35.77 | 3,861,822 | +0.59(+1.69%) |
Oct 04, 2007 | 34.95 | 35.34 | 34.81 | 35.18 | 2,730,748 | +0.28(+0.81%) |
Oct 03, 2007 | 34.98 | 35.08 | 34.65 | 34.90 | 3,576,172 | -0.32(-0.90%) |
Oct 02, 2007 | 35.22 | 35.81 | 35.04 | 35.21 | 3,253,961 | -0.34(-0.95%) |