Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.72 | 38.07 | 37.45 | 37.52 | 2,739,646 | -0.25(-0.65%) |
Dec 28, 2007 | 37.83 | 38.32 | 37.46 | 37.77 | 2,866,478 | +0.07(+0.19%) |
Dec 27, 2007 | 38.59 | 38.75 | 37.65 | 37.69 | 3,548,048 | -0.64(-1.68%) |
Dec 26, 2007 | 37.56 | 38.45 | 37.56 | 38.34 | 5,174,681 | +0.29(+0.77%) |
Dec 24, 2007 | 37.23 | 38.07 | 37.04 | 38.04 | 1,954,541 | +1.07(+2.90%) |
Dec 21, 2007 | 37.16 | 37.66 | 36.89 | 36.97 | 7,874,160 | +0.28(+0.78%) |
Dec 20, 2007 | 36.75 | 36.95 | 36.11 | 36.69 | 4,384,767 | +0.13(+0.36%) |
Dec 19, 2007 | 36.61 | 36.97 | 36.25 | 36.55 | 4,405,124 | -0.13(-0.34%) |
Dec 18, 2007 | 36.41 | 36.86 | 35.87 | 36.68 | 4,721,287 | +0.60(+1.67%) |
Dec 17, 2007 | 37.08 | 37.22 | 36.02 | 36.08 | 5,067,187 | -1.15(-3.08%) |
Dec 14, 2007 | 37.80 | 37.83 | 37.21 | 37.22 | 4,814,899 | -0.50(-1.32%) |
Dec 13, 2007 | 37.04 | 37.79 | 36.66 | 37.72 | 5,166,623 | +0.50(+1.35%) |
Dec 12, 2007 | 38.16 | 38.38 | 36.76 | 37.22 | 7,549,752 | -0.03(-0.09%) |
Dec 11, 2007 | 38.58 | 38.74 | 37.21 | 37.25 | 5,363,204 | -1.35(-3.50%) |
Dec 10, 2007 | 37.75 | 38.99 | 37.75 | 38.60 | 4,812,417 | -0.02(-0.05%) |
Dec 07, 2007 | 38.57 | 38.90 | 38.23 | 38.62 | 3,311,235 | +0.20(+0.52%) |
Dec 06, 2007 | 38.16 | 38.47 | 38.05 | 38.42 | 4,163,316 | +0.25(+0.66%) |
Dec 05, 2007 | 38.79 | 38.94 | 37.83 | 38.17 | 5,119,083 | -0.19(-0.50%) |
Dec 04, 2007 | 37.73 | 39.10 | 37.47 | 38.36 | 5,881,131 | +0.33(+0.87%) |
Dec 03, 2007 | 38.08 | 38.50 | 37.56 | 38.03 | 5,084,939 | +0.27(+0.72%) |
Nov 30, 2007 | 37.93 | 38.46 | 37.58 | 37.76 | 5,666,207 | +0.35(+0.94%) |
Nov 29, 2007 | 37.59 | 37.79 | 37.04 | 37.41 | 3,823,841 | +0.00(+0.00%) |
Nov 28, 2007 | 36.23 | 37.63 | 35.96 | 37.41 | 6,593,402 | +1.52(+4.24%) |
Nov 27, 2007 | 35.69 | 36.11 | 35.35 | 35.89 | 5,504,551 | +0.30(+0.86%) |
Nov 26, 2007 | 36.21 | 36.66 | 35.50 | 35.58 | 4,506,902 | -0.63(-1.74%) |
Nov 23, 2007 | 35.65 | 36.32 | 35.17 | 36.21 | 2,220,168 | +0.86(+2.44%) |
Nov 21, 2007 | 35.72 | 36.14 | 35.28 | 35.35 | 6,635,062 | -0.74(-2.06%) |
Nov 20, 2007 | 35.59 | 36.75 | 35.41 | 36.09 | 6,962,594 | +0.49(+1.38%) |
Nov 19, 2007 | 36.24 | 36.28 | 35.24 | 35.60 | 6,377,326 | -0.80(-2.20%) |
Nov 16, 2007 | 36.76 | 36.95 | 35.83 | 36.40 | 5,957,157 | -0.04(-0.11%) |
Nov 15, 2007 | 36.73 | 36.87 | 36.28 | 36.44 | 5,573,299 | -0.36(-0.99%) |
Nov 14, 2007 | 37.08 | 37.55 | 36.54 | 36.81 | 5,904,213 | -0.01(-0.04%) |
Nov 13, 2007 | 36.09 | 36.89 | 35.69 | 36.82 | 5,983,216 | +0.94(+2.62%) |
Nov 12, 2007 | 36.14 | 36.56 | 35.79 | 35.88 | 5,836,473 | -0.40(-1.11%) |
Nov 09, 2007 | 36.26 | 36.68 | 35.95 | 36.28 | 6,151,011 | -0.39(-1.07%) |
Nov 08, 2007 | 36.59 | 36.81 | 35.95 | 36.67 | 7,563,979 | +0.26(+0.73%) |
Nov 07, 2007 | 35.76 | 36.94 | 35.61 | 36.41 | 8,385,828 | +0.46(+1.29%) |
Nov 06, 2007 | 34.44 | 36.26 | 34.44 | 35.95 | 7,312,536 | +1.82(+5.34%) |
Nov 05, 2007 | 34.18 | 34.83 | 33.82 | 34.12 | 5,213,681 | -0.20(-0.58%) |
Nov 02, 2007 | 34.76 | 34.96 | 33.70 | 34.32 | 5,532,431 | +0.32(+0.95%) |
Nov 01, 2007 | 33.87 | 34.63 | 33.87 | 34.00 | 5,896,339 | -0.62(-1.78%) |
Oct 31, 2007 | 33.83 | 34.67 | 33.73 | 34.61 | 4,270,869 | +0.91(+2.71%) |
Oct 30, 2007 | 33.76 | 34.16 | 33.61 | 33.70 | 3,065,426 | -0.42(-1.24%) |
Oct 29, 2007 | 34.08 | 34.24 | 33.43 | 34.12 | 3,633,964 | +0.09(+0.25%) |
Oct 26, 2007 | 34.14 | 34.44 | 33.81 | 34.04 | 3,462,270 | +0.22(+0.65%) |
Oct 25, 2007 | 33.89 | 33.97 | 33.38 | 33.82 | 4,045,607 | +0.05(+0.16%) |
Oct 24, 2007 | 33.73 | 34.14 | 33.19 | 33.77 | 4,857,719 | -0.14(-0.41%) |
Oct 23, 2007 | 34.01 | 34.14 | 33.57 | 33.91 | 3,243,009 | +0.15(+0.45%) |
Oct 22, 2007 | 32.75 | 33.95 | 32.74 | 33.75 | 4,766,511 | +0.31(+0.93%) |
Oct 19, 2007 | 35.22 | 35.37 | 33.19 | 33.44 | 8,715,475 | -2.06(-5.80%) |
Oct 18, 2007 | 35.04 | 35.63 | 34.89 | 35.50 | 3,505,458 | +0.44(+1.27%) |
Oct 17, 2007 | 35.31 | 35.44 | 34.73 | 35.06 | 4,035,472 | +0.19(+0.53%) |
Oct 16, 2007 | 35.02 | 35.22 | 34.70 | 34.87 | 3,514,971 | -0.21(-0.60%) |
Oct 15, 2007 | 35.26 | 35.52 | 34.85 | 35.08 | 4,064,785 | -0.07(-0.21%) |
Oct 12, 2007 | 35.81 | 35.87 | 34.95 | 35.16 | 4,728,004 | -0.51(-1.43%) |
Oct 11, 2007 | 36.36 | 36.62 | 35.57 | 35.67 | 4,535,505 | -0.47(-1.30%) |
Oct 10, 2007 | 36.23 | 36.36 | 35.73 | 36.14 | 3,207,372 | -0.11(-0.31%) |
Oct 09, 2007 | 35.99 | 36.32 | 35.76 | 36.25 | 3,125,043 | +0.33(+0.92%) |
Oct 08, 2007 | 36.02 | 36.19 | 35.62 | 35.92 | 2,776,400 | -0.02(-0.06%) |
Oct 05, 2007 | 35.56 | 36.36 | 35.56 | 35.94 | 3,844,165 | +0.60(+1.69%) |
Oct 04, 2007 | 35.11 | 35.50 | 34.97 | 35.34 | 2,718,262 | +0.28(+0.81%) |
Oct 03, 2007 | 35.14 | 35.24 | 34.81 | 35.06 | 3,559,820 | -0.32(-0.90%) |
Oct 02, 2007 | 35.38 | 35.97 | 35.20 | 35.38 | 3,239,083 | -0.34(-0.95%) |