Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.23 | 36.23 | 35.73 | 35.81 | 603,948 | -0.47(-1.29%) |
Dec 28, 2007 | 36.29 | 36.41 | 36.21 | 36.28 | 254,950 | +0.30(+0.83%) |
Dec 27, 2007 | 36.08 | 36.29 | 35.94 | 35.98 | 229,637 | -0.23(-0.62%) |
Dec 26, 2007 | 36.04 | 36.32 | 36.04 | 36.21 | 351,565 | +0.07(+0.19%) |
Dec 24, 2007 | 36.51 | 36.51 | 35.73 | 36.14 | 255,764 | +0.24(+0.67%) |
Dec 21, 2007 | 35.70 | 35.90 | 35.65 | 35.90 | 193,556 | +0.44(+1.24%) |
Dec 20, 2007 | 35.46 | 35.63 | 35.22 | 35.46 | 231,769 | -0.66(-1.82%) |
Dec 19, 2007 | 36.35 | 36.51 | 35.90 | 36.12 | 352,796 | -0.42(-1.15%) |
Dec 18, 2007 | 36.71 | 36.79 | 36.00 | 36.54 | 421,949 | +0.32(+0.87%) |
Dec 17, 2007 | 36.52 | 36.60 | 36.09 | 36.22 | 633,190 | -0.58(-1.57%) |
Dec 14, 2007 | 37.12 | 37.27 | 36.76 | 36.80 | 366,850 | -0.94(-2.48%) |
Dec 13, 2007 | 37.99 | 38.02 | 37.03 | 37.74 | 428,169 | -0.69(-1.79%) |
Dec 12, 2007 | 38.65 | 38.78 | 38.16 | 38.42 | 266,250 | +0.46(+1.20%) |
Dec 11, 2007 | 38.62 | 38.93 | 37.83 | 37.97 | 444,344 | -0.68(-1.75%) |
Dec 10, 2007 | 38.52 | 38.69 | 38.46 | 38.64 | 201,376 | +0.31(+0.82%) |
Dec 07, 2007 | 38.39 | 38.49 | 38.28 | 38.33 | 820,970 | -0.10(-0.25%) |
Dec 06, 2007 | 37.94 | 38.43 | 37.94 | 38.42 | 1,833,719 | +0.06(+0.15%) |
Dec 05, 2007 | 38.40 | 38.49 | 38.20 | 38.37 | 1,540,985 | -0.02(-0.04%) |
Dec 04, 2007 | 37.58 | 38.49 | 37.58 | 38.38 | 315,022 | +0.27(+0.71%) |
Dec 03, 2007 | 38.37 | 38.46 | 38.06 | 38.11 | 1,902,439 | -0.05(-0.13%) |
Nov 30, 2007 | 38.90 | 38.90 | 38.01 | 38.16 | 256,653 | +0.03(+0.09%) |
Nov 29, 2007 | 38.64 | 38.64 | 37.47 | 38.13 | 310,329 | -0.35(-0.92%) |
Nov 28, 2007 | 37.53 | 38.57 | 37.53 | 38.48 | 270,036 | +0.92(+2.44%) |
Nov 27, 2007 | 37.53 | 37.66 | 37.19 | 37.57 | 292,015 | +0.57(+1.54%) |
Nov 26, 2007 | 38.10 | 38.10 | 37.00 | 37.00 | 299,820 | -0.78(-2.06%) |
Nov 23, 2007 | 38.25 | 38.25 | 37.47 | 37.77 | 143,160 | +0.19(+0.51%) |
Nov 21, 2007 | 37.53 | 37.96 | 37.35 | 37.58 | 432,791 | -0.59(-1.55%) |
Nov 20, 2007 | 37.88 | 38.31 | 37.75 | 38.17 | 632,106 | +0.64(+1.71%) |
Nov 19, 2007 | 38.38 | 38.38 | 37.42 | 37.53 | 449,693 | -0.72(-1.88%) |
Nov 16, 2007 | 38.16 | 38.45 | 37.92 | 38.25 | 234,969 | +0.53(+1.42%) |
Nov 15, 2007 | 37.78 | 38.11 | 37.44 | 37.72 | 547,343 | -0.47(-1.22%) |
Nov 14, 2007 | 40.42 | 40.42 | 38.03 | 38.19 | 646,367 | -0.32(-0.83%) |
Nov 13, 2007 | 37.88 | 38.52 | 37.85 | 38.51 | 740,277 | +1.27(+3.40%) |
Nov 12, 2007 | 37.78 | 37.88 | 37.21 | 37.24 | 211,825 | -0.53(-1.40%) |
Nov 09, 2007 | 39.42 | 39.42 | 37.66 | 37.77 | 3,060,535 | -0.71(-1.86%) |
Nov 08, 2007 | 38.24 | 38.67 | 38.03 | 38.48 | 1,920,632 | +0.98(+2.61%) |
Nov 07, 2007 | 38.00 | 38.24 | 37.47 | 37.50 | 1,358,270 | -0.75(-1.97%) |
Nov 06, 2007 | 38.25 | 38.34 | 38.02 | 38.26 | 411,462 | +0.51(+1.36%) |
Nov 05, 2007 | 37.58 | 37.84 | 37.53 | 37.75 | 447,721 | -0.17(-0.46%) |
Nov 02, 2007 | 37.85 | 38.08 | 37.53 | 37.92 | 1,647,094 | +0.53(+1.43%) |
Nov 01, 2007 | 37.47 | 37.71 | 37.14 | 37.39 | 1,870,333 | -0.69(-1.80%) |
Oct 31, 2007 | 37.81 | 38.22 | 37.71 | 38.07 | 344,277 | +0.45(+1.20%) |
Oct 30, 2007 | 37.37 | 37.74 | 37.33 | 37.62 | 119,972 | +0.03(+0.09%) |
Oct 29, 2007 | 37.41 | 37.59 | 37.32 | 37.59 | 231,236 | +0.29(+0.77%) |
Oct 26, 2007 | 36.94 | 37.30 | 36.87 | 37.30 | 1,243,097 | +0.95(+2.62%) |
Oct 25, 2007 | 36.24 | 36.35 | 36.09 | 36.35 | 1,491,218 | +0.21(+0.58%) |
Oct 24, 2007 | 35.96 | 36.14 | 35.50 | 36.14 | 2,026,386 | -0.28(-0.77%) |
Oct 23, 2007 | 36.20 | 36.42 | 36.08 | 36.42 | 195,511 | +0.59(+1.63%) |
Oct 22, 2007 | 35.52 | 35.92 | 35.50 | 35.84 | 931,522 | -0.17(-0.48%) |
Oct 19, 2007 | 36.53 | 36.58 | 36.01 | 36.01 | 994,619 | -0.68(-1.84%) |
Oct 18, 2007 | 36.40 | 36.72 | 36.40 | 36.69 | 227,681 | +0.47(+1.30%) |
Oct 17, 2007 | 36.26 | 36.35 | 35.93 | 36.22 | 240,479 | +0.69(+1.93%) |
Oct 16, 2007 | 35.68 | 35.74 | 35.52 | 35.53 | 158,008 | -0.05(-0.14%) |
Oct 15, 2007 | 35.78 | 35.88 | 35.44 | 35.58 | 383,024 | -0.04(-0.11%) |
Oct 12, 2007 | 35.57 | 35.63 | 35.41 | 35.62 | 685,534 | +0.45(+1.28%) |
Oct 11, 2007 | 35.19 | 35.53 | 35.02 | 35.17 | 1,260,515 | +0.62(+1.81%) |
Oct 10, 2007 | 34.57 | 34.64 | 34.40 | 34.55 | 1,015,237 | -0.08(-0.24%) |
Oct 09, 2007 | 34.43 | 34.63 | 34.33 | 34.63 | 3,959,638 | +0.24(+0.69%) |
Oct 08, 2007 | 33.83 | 34.67 | 33.83 | 34.39 | 260,563 | -0.44(-1.28%) |
Oct 05, 2007 | 34.65 | 35.00 | 34.65 | 34.84 | 2,591,592 | +0.44(+1.28%) |
Oct 04, 2007 | 34.42 | 34.53 | 34.27 | 34.40 | 443,988 | -0.04(-0.11%) |
Oct 03, 2007 | 34.62 | 34.64 | 34.36 | 34.44 | 1,310,992 | -0.19(-0.54%) |
Oct 02, 2007 | 34.55 | 34.74 | 34.47 | 34.62 | 3,049,266 | +0.16(+0.46%) |