Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.93 | 37.57 | 36.74 | 37.22 | 711,887 | +0.20(+0.53%) |
Dec 28, 2007 | 37.58 | 37.63 | 36.89 | 37.03 | 610,617 | -0.26(-0.69%) |
Dec 27, 2007 | 37.75 | 37.87 | 37.22 | 37.28 | 996,918 | -1.12(-2.92%) |
Dec 26, 2007 | 38.35 | 38.44 | 38.09 | 38.41 | 1,002,985 | -0.16(-0.42%) |
Dec 24, 2007 | 38.17 | 38.58 | 38.07 | 38.57 | 343,432 | +0.68(+1.78%) |
Dec 21, 2007 | 37.73 | 37.97 | 37.36 | 37.89 | 1,417,734 | +0.66(+1.76%) |
Dec 20, 2007 | 37.63 | 37.70 | 36.68 | 37.24 | 1,879,775 | -0.04(-0.10%) |
Dec 19, 2007 | 37.28 | 37.91 | 37.04 | 37.27 | 1,596,929 | +0.04(+0.11%) |
Dec 18, 2007 | 37.97 | 37.59 | 36.58 | 37.23 | 2,029,743 | +0.06(+0.15%) |
Dec 17, 2007 | 37.25 | 37.80 | 37.17 | 37.18 | 1,314,553 | -0.43(-1.14%) |
Dec 14, 2007 | 37.90 | 38.51 | 37.56 | 37.60 | 1,378,535 | -0.66(-1.72%) |
Dec 13, 2007 | 38.15 | 38.34 | 37.40 | 38.26 | 1,966,013 | -0.17(-0.44%) |
Dec 12, 2007 | 39.85 | 40.01 | 37.71 | 38.43 | 2,528,706 | -0.27(-0.68%) |
Dec 11, 2007 | 40.74 | 40.97 | 38.70 | 38.70 | 1,524,962 | -2.05(-5.03%) |
Dec 10, 2007 | 40.17 | 40.93 | 39.97 | 40.74 | 904,103 | +0.81(+2.03%) |
Dec 07, 2007 | 40.42 | 40.45 | 39.85 | 39.93 | 954,768 | -0.32(-0.80%) |
Dec 06, 2007 | 39.17 | 40.29 | 39.10 | 40.25 | 1,158,339 | +1.05(+2.67%) |
Dec 05, 2007 | 39.00 | 39.35 | 38.68 | 39.21 | 1,474,130 | +0.74(+1.91%) |
Dec 04, 2007 | 38.75 | 38.77 | 38.38 | 38.47 | 637,044 | -0.64(-1.64%) |
Dec 03, 2007 | 39.46 | 39.51 | 38.93 | 39.11 | 752,335 | -0.45(-1.15%) |
Nov 30, 2007 | 39.51 | 40.22 | 39.30 | 39.57 | 1,269,790 | +1.18(+3.08%) |
Nov 29, 2007 | 38.43 | 38.69 | 38.03 | 38.38 | 1,260,180 | -0.37(-0.95%) |
Nov 28, 2007 | 37.52 | 38.87 | 37.52 | 38.75 | 1,673,918 | +1.78(+4.82%) |
Nov 27, 2007 | 36.49 | 37.05 | 36.15 | 36.97 | 2,116,296 | +0.97(+2.69%) |
Nov 26, 2007 | 37.81 | 37.81 | 35.94 | 36.00 | 1,177,622 | -1.47(-3.93%) |
Nov 23, 2007 | 37.09 | 37.72 | 36.99 | 37.47 | 584,189 | +0.90(+2.45%) |
Nov 21, 2007 | 36.50 | 37.31 | 36.20 | 36.57 | 1,901,777 | -0.74(-1.98%) |
Nov 20, 2007 | 37.39 | 38.11 | 36.44 | 37.31 | 1,672,148 | -0.39(-1.03%) |
Nov 19, 2007 | 38.41 | 38.51 | 37.54 | 37.70 | 1,930,104 | -1.07(-2.76%) |
Nov 16, 2007 | 39.29 | 39.29 | 38.45 | 38.77 | 1,368,925 | -0.46(-1.17%) |
Nov 15, 2007 | 40.08 | 40.15 | 38.79 | 39.23 | 1,825,276 | -1.15(-2.84%) |
Nov 14, 2007 | 41.27 | 41.33 | 40.16 | 40.38 | 1,620,873 | -0.09(-0.23%) |
Nov 13, 2007 | 38.98 | 40.58 | 38.98 | 40.47 | 1,507,816 | +1.72(+4.44%) |
Nov 12, 2007 | 39.02 | 39.72 | 38.67 | 38.75 | 1,956,656 | +0.07(+0.18%) |
Nov 09, 2007 | 37.68 | 39.53 | 37.64 | 38.68 | 2,099,287 | +0.09(+0.23%) |
Nov 08, 2007 | 38.51 | 38.85 | 37.44 | 38.59 | 2,603,857 | +0.06(+0.14%) |
Nov 07, 2007 | 39.74 | 39.82 | 38.42 | 38.54 | 2,258,614 | -1.72(-4.26%) |
Nov 06, 2007 | 40.06 | 40.34 | 39.40 | 40.25 | 1,300,391 | +0.63(+1.60%) |
Nov 05, 2007 | 39.54 | 40.10 | 39.09 | 39.62 | 2,111,936 | -0.70(-1.74%) |
Nov 02, 2007 | 40.85 | 40.85 | 39.48 | 40.32 | 2,057,814 | -0.58(-1.41%) |
Nov 01, 2007 | 41.44 | 41.55 | 40.83 | 40.90 | 2,074,252 | -1.76(-4.12%) |
Oct 31, 2007 | 42.63 | 42.99 | 42.05 | 42.65 | 1,328,715 | +0.31(+0.74%) |
Oct 30, 2007 | 42.46 | 42.55 | 42.16 | 42.34 | 730,110 | -0.15(-0.34%) |
Oct 29, 2007 | 42.62 | 42.76 | 42.31 | 42.49 | 719,741 | -0.08(-0.19%) |
Oct 26, 2007 | 42.27 | 42.59 | 41.55 | 42.57 | 1,228,821 | +1.03(+2.48%) |
Oct 25, 2007 | 41.72 | 42.13 | 40.87 | 41.53 | 1,598,555 | -0.28(-0.67%) |
Oct 24, 2007 | 41.84 | 41.97 | 40.75 | 41.82 | 996,915 | -0.32(-0.77%) |
Oct 23, 2007 | 42.08 | 42.22 | 41.64 | 42.14 | 429,670 | +0.32(+0.78%) |
Oct 22, 2007 | 41.10 | 42.05 | 41.10 | 41.82 | 843,913 | +0.47(+1.14%) |
Oct 19, 2007 | 42.50 | 42.52 | 41.35 | 41.35 | 596,581 | -1.29(-3.01%) |
Oct 18, 2007 | 42.55 | 42.84 | 42.34 | 42.63 | 440,039 | -0.47(-1.08%) |
Oct 17, 2007 | 43.59 | 43.59 | 42.49 | 43.10 | 514,137 | -0.10(-0.24%) |
Oct 16, 2007 | 43.54 | 43.54 | 43.09 | 43.20 | 258,965 | -0.77(-1.74%) |
Oct 15, 2007 | 44.62 | 44.72 | 43.67 | 43.97 | 376,815 | -0.94(-2.09%) |
Oct 12, 2007 | 44.84 | 44.99 | 44.65 | 44.90 | 261,747 | +0.06(+0.13%) |
Oct 11, 2007 | 45.11 | 45.39 | 44.58 | 44.84 | 348,743 | -0.10(-0.23%) |
Oct 10, 2007 | 45.22 | 45.22 | 44.75 | 44.95 | 219,513 | -0.38(-0.85%) |
Oct 09, 2007 | 45.06 | 45.33 | 44.77 | 45.33 | 178,797 | +0.40(+0.90%) |
Oct 08, 2007 | 45.20 | 45.20 | 44.92 | 44.93 | 210,662 | -0.42(-0.92%) |
Oct 05, 2007 | 45.16 | 45.49 | 45.02 | 45.35 | 453,442 | +0.53(+1.19%) |
Oct 04, 2007 | 44.78 | 44.96 | 44.63 | 44.81 | 367,710 | +0.17(+0.39%) |
Oct 03, 2007 | 44.52 | 44.88 | 44.51 | 44.64 | 368,722 | -0.06(-0.13%) |
Oct 02, 2007 | 44.33 | 44.70 | 44.33 | 44.70 | 647,160 | +0.45(+1.01%) |