Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.13 | 37.45 | 37.03 | 37.06 | 1,394,457 | -0.23(-0.62%) |
Dec 28, 2007 | 37.68 | 37.77 | 37.26 | 37.29 | 1,120,177 | -0.18(-0.49%) |
Dec 27, 2007 | 37.87 | 37.91 | 37.42 | 37.47 | 1,094,840 | -0.95(-2.47%) |
Dec 26, 2007 | 38.32 | 38.44 | 38.18 | 38.42 | 995,815 | -0.09(-0.24%) |
Dec 24, 2007 | 38.50 | 38.60 | 38.34 | 38.51 | 673,924 | -0.20(-0.50%) |
Dec 21, 2007 | 37.94 | 38.71 | 37.76 | 38.71 | 1,282,867 | +1.06(+2.81%) |
Dec 20, 2007 | 37.68 | 37.72 | 37.15 | 37.65 | 1,425,372 | +0.18(+0.48%) |
Dec 19, 2007 | 37.56 | 37.84 | 37.32 | 37.47 | 1,040,288 | -0.11(-0.29%) |
Dec 18, 2007 | 37.49 | 37.76 | 37.14 | 37.58 | 1,744,851 | +0.26(+0.69%) |
Dec 17, 2007 | 37.51 | 37.77 | 37.30 | 37.32 | 1,514,054 | -0.45(-1.19%) |
Dec 14, 2007 | 38.05 | 38.27 | 37.72 | 37.77 | 1,455,833 | -0.58(-1.51%) |
Dec 13, 2007 | 38.17 | 38.48 | 37.93 | 38.35 | 1,851,065 | -0.31(-0.80%) |
Dec 12, 2007 | 39.42 | 39.49 | 37.95 | 38.66 | 2,975,264 | -0.03(-0.07%) |
Dec 11, 2007 | 39.85 | 39.99 | 38.53 | 38.69 | 1,759,998 | -1.16(-2.91%) |
Dec 10, 2007 | 39.42 | 39.96 | 39.37 | 39.85 | 1,160,711 | +0.49(+1.24%) |
Dec 07, 2007 | 39.62 | 39.69 | 39.33 | 39.36 | 1,103,216 | -0.10(-0.25%) |
Dec 06, 2007 | 38.94 | 39.64 | 38.88 | 39.46 | 948,304 | +0.46(+1.18%) |
Dec 05, 2007 | 38.76 | 39.05 | 38.68 | 39.00 | 1,379,035 | +0.56(+1.47%) |
Dec 04, 2007 | 38.26 | 38.64 | 38.23 | 38.44 | 1,038,768 | -0.24(-0.61%) |
Dec 03, 2007 | 38.79 | 38.97 | 38.56 | 38.67 | 905,318 | -0.06(-0.16%) |
Nov 30, 2007 | 38.95 | 39.07 | 38.54 | 38.73 | 1,373,686 | +0.55(+1.44%) |
Nov 29, 2007 | 38.09 | 38.33 | 37.91 | 38.18 | 861,819 | -0.13(-0.34%) |
Nov 28, 2007 | 37.13 | 38.38 | 37.13 | 38.31 | 1,437,582 | +1.27(+3.43%) |
Nov 27, 2007 | 36.48 | 37.27 | 36.48 | 37.04 | 1,992,402 | +0.59(+1.62%) |
Nov 26, 2007 | 37.32 | 37.52 | 36.45 | 36.45 | 1,570,477 | -0.99(-2.65%) |
Nov 23, 2007 | 36.90 | 37.59 | 36.90 | 37.45 | 448,167 | +0.59(+1.61%) |
Nov 21, 2007 | 36.57 | 37.40 | 36.57 | 36.86 | 1,808,519 | -0.32(-0.87%) |
Nov 20, 2007 | 37.02 | 37.58 | 36.68 | 37.18 | 2,292,448 | +0.17(+0.47%) |
Nov 19, 2007 | 37.60 | 37.61 | 37.00 | 37.00 | 2,278,132 | -0.78(-2.07%) |
Nov 16, 2007 | 37.77 | 38.06 | 37.50 | 37.79 | 970,671 | -0.18(-0.48%) |
Nov 15, 2007 | 38.32 | 38.45 | 37.76 | 37.97 | 1,472,670 | -0.57(-1.49%) |
Nov 14, 2007 | 38.95 | 39.19 | 38.35 | 38.54 | 2,127,892 | -0.27(-0.70%) |
Nov 13, 2007 | 37.93 | 39.03 | 37.93 | 38.81 | 2,582,147 | +0.92(+2.43%) |
Nov 12, 2007 | 38.23 | 38.56 | 37.78 | 37.90 | 2,095,877 | -0.03(-0.09%) |
Nov 09, 2007 | 37.19 | 38.44 | 37.19 | 37.93 | 1,850,415 | +0.15(+0.40%) |
Nov 08, 2007 | 37.35 | 38.05 | 37.23 | 37.78 | 2,021,974 | +0.32(+0.84%) |
Nov 07, 2007 | 37.98 | 38.31 | 37.41 | 37.46 | 1,716,328 | -1.26(-3.26%) |
Nov 06, 2007 | 38.52 | 38.73 | 38.11 | 38.73 | 1,260,963 | +0.49(+1.28%) |
Nov 05, 2007 | 37.83 | 38.56 | 37.83 | 38.24 | 1,960,093 | -0.24(-0.63%) |
Nov 02, 2007 | 38.98 | 38.98 | 38.12 | 38.48 | 1,691,772 | -0.28(-0.73%) |
Nov 01, 2007 | 39.56 | 39.56 | 38.69 | 38.76 | 3,197,504 | -1.09(-2.73%) |
Oct 31, 2007 | 39.67 | 40.06 | 39.46 | 39.85 | 1,567,339 | +0.17(+0.43%) |
Oct 30, 2007 | 39.69 | 39.83 | 39.54 | 39.68 | 839,012 | -0.20(-0.50%) |
Oct 29, 2007 | 39.78 | 40.00 | 39.65 | 39.88 | 962,401 | -0.20(-0.50%) |
Oct 26, 2007 | 39.47 | 40.08 | 39.15 | 40.08 | 1,465,878 | +0.95(+2.44%) |
Oct 25, 2007 | 38.97 | 39.32 | 38.68 | 39.12 | 1,458,394 | +0.20(+0.50%) |
Oct 24, 2007 | 38.83 | 39.05 | 38.29 | 38.93 | 1,580,217 | -0.12(-0.29%) |
Oct 23, 2007 | 39.10 | 39.18 | 38.68 | 39.04 | 810,296 | +0.55(+1.42%) |
Oct 22, 2007 | 38.31 | 39.00 | 38.27 | 38.50 | 2,116,238 | -0.05(-0.13%) |
Oct 19, 2007 | 39.31 | 39.38 | 38.54 | 38.55 | 993,553 | -0.84(-2.14%) |
Oct 18, 2007 | 39.37 | 39.62 | 39.29 | 39.39 | 1,429,853 | -0.27(-0.68%) |
Oct 17, 2007 | 39.94 | 40.02 | 39.28 | 39.66 | 647,750 | -0.02(-0.06%) |
Oct 16, 2007 | 40.15 | 40.18 | 39.66 | 39.69 | 612,073 | -0.59(-1.47%) |
Oct 15, 2007 | 40.80 | 41.40 | 40.08 | 40.28 | 828,396 | -0.49(-1.20%) |
Oct 12, 2007 | 40.64 | 40.94 | 40.64 | 40.77 | 587,882 | +0.04(+0.10%) |
Oct 11, 2007 | 40.94 | 41.14 | 40.54 | 40.73 | 738,769 | -0.03(-0.08%) |
Oct 10, 2007 | 40.85 | 41.02 | 40.65 | 40.76 | 464,493 | -0.26(-0.63%) |
Oct 09, 2007 | 40.80 | 41.06 | 40.68 | 41.02 | 726,760 | +0.28(+0.68%) |
Oct 08, 2007 | 40.83 | 41.02 | 40.74 | 40.75 | 471,106 | -0.32(-0.77%) |
Oct 05, 2007 | 40.80 | 41.12 | 40.69 | 41.06 | 709,183 | +0.47(+1.15%) |
Oct 04, 2007 | 40.54 | 40.70 | 40.53 | 40.59 | 426,728 | +0.11(+0.28%) |
Oct 03, 2007 | 40.38 | 40.61 | 40.28 | 40.48 | 1,103,368 | +0.07(+0.17%) |
Oct 02, 2007 | 40.46 | 40.54 | 40.27 | 40.41 | 1,112,243 | +0.07(+0.19%) |