Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.28 | 38.39 | 37.43 | 37.70 | 776,293 | -0.92(-2.37%) |
Dec 28, 2007 | 38.05 | 38.68 | 37.58 | 38.61 | 1,093,076 | +0.93(+2.48%) |
Dec 27, 2007 | 38.20 | 38.44 | 37.52 | 37.68 | 671,228 | -0.16(-0.42%) |
Dec 26, 2007 | 37.73 | 38.00 | 37.38 | 37.84 | 1,096,765 | +0.31(+0.82%) |
Dec 24, 2007 | 37.71 | 37.71 | 37.06 | 37.53 | 359,593 | +0.40(+1.07%) |
Dec 21, 2007 | 36.29 | 37.25 | 36.29 | 37.13 | 1,865,226 | +1.41(+3.94%) |
Dec 20, 2007 | 35.99 | 36.17 | 35.22 | 35.72 | 1,047,017 | -0.12(-0.34%) |
Dec 19, 2007 | 35.74 | 36.43 | 35.50 | 35.85 | 1,307,576 | -1.38(-3.71%) |
Dec 18, 2007 | 36.81 | 37.27 | 36.30 | 37.23 | 1,297,032 | +0.77(+2.13%) |
Dec 17, 2007 | 37.66 | 37.76 | 36.23 | 36.46 | 1,557,077 | -1.29(-3.43%) |
Dec 14, 2007 | 37.69 | 38.56 | 37.56 | 37.75 | 1,145,066 | -0.68(-1.76%) |
Dec 13, 2007 | 38.35 | 39.03 | 38.02 | 38.43 | 1,156,423 | -0.37(-0.95%) |
Dec 12, 2007 | 39.43 | 39.82 | 38.52 | 38.80 | 776,468 | +0.07(+0.18%) |
Dec 11, 2007 | 39.94 | 40.51 | 38.60 | 38.73 | 1,396,959 | -0.71(-1.81%) |
Dec 10, 2007 | 38.77 | 39.92 | 38.63 | 39.44 | 1,132,718 | +0.68(+1.75%) |
Dec 07, 2007 | 41.03 | 41.10 | 38.06 | 38.76 | 4,138,309 | -2.10(-5.15%) |
Dec 06, 2007 | 41.29 | 41.29 | 39.77 | 40.87 | 2,910,193 | -1.14(-2.70%) |
Dec 05, 2007 | 42.55 | 42.83 | 41.76 | 42.00 | 1,654,414 | +0.02(+0.04%) |
Dec 04, 2007 | 42.34 | 42.63 | 41.56 | 41.99 | 1,515,739 | -0.63(-1.47%) |
Dec 03, 2007 | 42.38 | 42.80 | 42.17 | 42.61 | 1,397,520 | -0.33(-0.78%) |
Nov 30, 2007 | 43.29 | 43.92 | 42.32 | 42.94 | 3,873,120 | +1.54(+3.72%) |
Nov 29, 2007 | 41.20 | 41.65 | 40.75 | 41.40 | 2,126,795 | +0.81(+2.00%) |
Nov 28, 2007 | 39.80 | 40.91 | 39.52 | 40.59 | 2,303,375 | +1.26(+3.20%) |
Nov 27, 2007 | 39.31 | 39.68 | 38.65 | 39.33 | 2,478,172 | +0.55(+1.43%) |
Nov 26, 2007 | 40.58 | 40.58 | 38.74 | 38.78 | 1,778,567 | -1.48(-3.67%) |
Nov 23, 2007 | 38.58 | 40.26 | 38.58 | 40.26 | 1,633,869 | +2.69(+7.15%) |
Nov 21, 2007 | 38.52 | 38.57 | 37.33 | 37.57 | 1,858,385 | -1.68(-4.28%) |
Nov 20, 2007 | 37.88 | 39.35 | 37.71 | 39.26 | 1,540,837 | +1.67(+4.45%) |
Nov 19, 2007 | 38.16 | 38.34 | 37.29 | 37.58 | 1,778,869 | -2.00(-5.05%) |
Nov 16, 2007 | 39.35 | 39.63 | 38.73 | 39.58 | 1,558,756 | +0.57(+1.47%) |
Nov 15, 2007 | 39.73 | 40.67 | 38.71 | 39.01 | 2,315,344 | -2.39(-5.76%) |
Nov 14, 2007 | 41.65 | 42.07 | 41.25 | 41.40 | 1,616,584 | +0.75(+1.84%) |
Nov 13, 2007 | 40.76 | 41.03 | 39.55 | 40.65 | 2,802,421 | +1.32(+3.36%) |
Nov 12, 2007 | 40.29 | 40.73 | 38.91 | 39.33 | 2,994,966 | -1.99(-4.82%) |
Nov 09, 2007 | 41.03 | 42.47 | 40.86 | 41.32 | 2,670,119 | +0.54(+1.32%) |
Nov 08, 2007 | 41.38 | 41.71 | 39.71 | 40.78 | 2,819,052 | +0.78(+1.96%) |
Nov 07, 2007 | 40.64 | 41.14 | 39.84 | 39.99 | 2,487,009 | +0.07(+0.18%) |
Nov 06, 2007 | 39.66 | 39.93 | 39.05 | 39.92 | 3,187,062 | +2.18(+5.79%) |
Nov 05, 2007 | 37.47 | 37.88 | 37.08 | 37.74 | 1,572,098 | -0.07(-0.19%) |
Nov 02, 2007 | 38.45 | 38.53 | 37.03 | 37.81 | 2,868,401 | -0.32(-0.83%) |
Nov 01, 2007 | 39.85 | 39.85 | 38.06 | 38.13 | 2,165,553 | -2.77(-6.78%) |
Oct 31, 2007 | 40.16 | 41.10 | 40.03 | 40.90 | 3,318,797 | +1.40(+3.54%) |
Oct 30, 2007 | 39.77 | 39.95 | 38.99 | 39.50 | 1,409,443 | -0.73(-1.82%) |
Oct 29, 2007 | 40.58 | 40.87 | 39.81 | 40.23 | 1,455,551 | -0.04(-0.11%) |
Oct 26, 2007 | 40.26 | 40.48 | 39.88 | 40.28 | 1,086,013 | +0.32(+0.79%) |
Oct 25, 2007 | 39.91 | 40.51 | 39.10 | 39.96 | 2,189,970 | +0.66(+1.68%) |
Oct 24, 2007 | 39.10 | 39.37 | 38.45 | 39.30 | 1,676,206 | +0.17(+0.43%) |
Oct 23, 2007 | 38.68 | 39.24 | 38.13 | 39.13 | 2,101,730 | +1.30(+3.44%) |
Oct 22, 2007 | 37.69 | 37.89 | 36.97 | 37.83 | 1,791,246 | -0.42(-1.10%) |
Oct 19, 2007 | 39.07 | 39.09 | 38.11 | 38.25 | 2,217,225 | -0.49(-1.27%) |
Oct 18, 2007 | 38.53 | 38.82 | 38.32 | 38.74 | 1,871,195 | +0.60(+1.57%) |
Oct 17, 2007 | 39.02 | 39.36 | 37.91 | 38.15 | 1,745,934 | -0.15(-0.39%) |
Oct 16, 2007 | 38.78 | 38.78 | 37.92 | 38.30 | 2,184,746 | -0.80(-2.05%) |
Oct 15, 2007 | 40.18 | 40.21 | 38.81 | 39.10 | 2,148,064 | -0.46(-1.16%) |
Oct 12, 2007 | 39.72 | 39.76 | 39.06 | 39.55 | 1,343,122 | +0.40(+1.01%) |
Oct 11, 2007 | 39.04 | 40.14 | 38.55 | 39.16 | 4,368,583 | +0.58(+1.51%) |
Oct 10, 2007 | 39.13 | 39.18 | 38.37 | 38.58 | 1,612,383 | -0.35(-0.90%) |
Oct 09, 2007 | 38.89 | 39.58 | 38.44 | 38.93 | 1,903,561 | +0.09(+0.23%) |
Oct 08, 2007 | 38.80 | 38.94 | 38.52 | 38.84 | 1,359,021 | -0.34(-0.88%) |
Oct 05, 2007 | 39.12 | 39.38 | 38.82 | 39.18 | 3,028,981 | +0.08(+0.20%) |
Oct 04, 2007 | 38.43 | 39.40 | 38.08 | 39.11 | 4,270,237 | +1.36(+3.59%) |
Oct 03, 2007 | 38.32 | 38.54 | 37.66 | 37.75 | 4,477,150 | -0.40(-1.04%) |
Oct 02, 2007 | 38.45 | 38.86 | 38.10 | 38.15 | 11,002,884 | -1.36(-3.43%) |