Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.01 | 38.32 | 37.84 | 37.98 | 2,516,525 | -0.24(-0.63%) |
Dec 28, 2007 | 38.37 | 38.84 | 37.99 | 38.22 | 1,892,206 | +0.04(+0.09%) |
Dec 27, 2007 | 38.10 | 38.61 | 38.06 | 38.18 | 2,279,489 | -0.14(-0.37%) |
Dec 26, 2007 | 38.83 | 38.83 | 38.24 | 38.32 | 1,850,013 | -0.56(-1.43%) |
Dec 24, 2007 | 37.77 | 38.95 | 37.76 | 38.88 | 1,390,885 | +0.97(+2.55%) |
Dec 21, 2007 | 36.90 | 38.01 | 36.90 | 37.91 | 5,604,944 | +1.09(+2.95%) |
Dec 20, 2007 | 37.55 | 37.84 | 36.25 | 36.83 | 4,416,011 | -0.52(-1.38%) |
Dec 19, 2007 | 37.10 | 37.90 | 36.84 | 37.34 | 2,961,893 | +0.17(+0.46%) |
Dec 18, 2007 | 37.33 | 37.67 | 36.62 | 37.17 | 5,670,710 | +0.04(+0.11%) |
Dec 17, 2007 | 36.96 | 37.60 | 36.78 | 37.13 | 3,377,385 | -0.06(-0.17%) |
Dec 14, 2007 | 37.74 | 38.23 | 37.12 | 37.20 | 5,012,789 | -1.21(-3.14%) |
Dec 13, 2007 | 38.12 | 38.65 | 37.82 | 38.40 | 4,528,807 | +0.01(+0.04%) |
Dec 12, 2007 | 38.01 | 38.89 | 37.39 | 38.39 | 5,560,969 | +1.14(+3.07%) |
Dec 11, 2007 | 38.93 | 39.10 | 37.24 | 37.24 | 4,064,888 | -1.71(-4.39%) |
Dec 10, 2007 | 38.26 | 39.42 | 38.26 | 38.95 | 4,104,812 | +0.72(+1.88%) |
Dec 07, 2007 | 38.71 | 38.79 | 37.99 | 38.23 | 4,375,520 | -0.33(-0.86%) |
Dec 06, 2007 | 38.23 | 38.63 | 37.95 | 38.56 | 3,218,006 | +0.32(+0.85%) |
Dec 05, 2007 | 37.73 | 38.26 | 37.28 | 38.24 | 4,538,607 | +0.88(+2.36%) |
Dec 04, 2007 | 37.36 | 37.97 | 37.16 | 37.36 | 4,011,187 | -0.37(-0.99%) |
Dec 03, 2007 | 37.12 | 38.03 | 37.12 | 37.73 | 4,524,073 | +0.24(+0.64%) |
Nov 30, 2007 | 37.28 | 38.07 | 37.20 | 37.49 | 5,417,968 | +0.58(+1.57%) |
Nov 29, 2007 | 36.13 | 36.99 | 35.97 | 36.91 | 3,872,549 | +0.59(+1.63%) |
Nov 28, 2007 | 36.33 | 36.65 | 36.00 | 36.32 | 7,897,351 | +0.19(+0.53%) |
Nov 27, 2007 | 35.52 | 36.60 | 35.52 | 36.13 | 4,783,445 | +0.72(+2.03%) |
Nov 26, 2007 | 36.36 | 36.88 | 35.33 | 35.41 | 5,241,740 | -1.02(-2.81%) |
Nov 23, 2007 | 35.88 | 36.68 | 35.71 | 36.43 | 2,040,326 | +1.10(+3.12%) |
Nov 21, 2007 | 35.77 | 36.18 | 34.99 | 35.33 | 5,054,654 | -0.80(-2.23%) |
Nov 20, 2007 | 36.28 | 37.52 | 35.44 | 36.14 | 6,785,433 | -0.08(-0.21%) |
Nov 19, 2007 | 37.05 | 37.25 | 35.92 | 36.21 | 5,510,561 | -1.00(-2.69%) |
Nov 16, 2007 | 37.71 | 38.11 | 36.79 | 37.22 | 5,742,788 | -0.17(-0.45%) |
Nov 15, 2007 | 37.15 | 37.70 | 37.15 | 37.39 | 6,013,885 | +0.16(+0.44%) |
Nov 14, 2007 | 37.08 | 37.55 | 36.95 | 37.22 | 4,005,328 | +0.31(+0.84%) |
Nov 13, 2007 | 36.50 | 37.08 | 36.31 | 36.91 | 8,367,498 | +0.64(+1.77%) |
Nov 12, 2007 | 36.15 | 37.03 | 36.12 | 36.27 | 5,544,131 | -0.01(-0.04%) |
Nov 09, 2007 | 35.65 | 36.88 | 35.23 | 36.28 | 5,366,637 | +0.23(+0.65%) |
Nov 08, 2007 | 35.57 | 36.24 | 35.22 | 36.05 | 5,905,330 | +0.51(+1.43%) |
Nov 07, 2007 | 36.63 | 36.86 | 35.51 | 35.54 | 5,164,754 | -1.51(-4.08%) |
Nov 06, 2007 | 36.95 | 37.41 | 36.47 | 37.05 | 4,136,280 | +0.08(+0.21%) |
Nov 05, 2007 | 35.96 | 37.31 | 34.94 | 36.98 | 5,060,288 | -0.03(-0.08%) |
Nov 02, 2007 | 36.57 | 37.09 | 36.05 | 37.00 | 6,265,009 | +0.35(+0.96%) |
Nov 01, 2007 | 35.54 | 37.29 | 35.40 | 36.65 | 6,842,978 | -0.20(-0.56%) |
Oct 31, 2007 | 37.30 | 37.30 | 36.47 | 36.86 | 5,628,827 | -0.15(-0.40%) |
Oct 30, 2007 | 37.03 | 37.42 | 36.93 | 37.00 | 3,932,453 | -0.32(-0.87%) |
Oct 29, 2007 | 37.60 | 37.80 | 37.27 | 37.33 | 5,159,644 | -0.23(-0.62%) |
Oct 26, 2007 | 37.31 | 38.19 | 35.74 | 37.56 | 4,141,116 | +1.04(+2.84%) |
Oct 25, 2007 | 36.91 | 37.37 | 35.59 | 36.52 | 5,932,677 | +0.24(+0.66%) |
Oct 24, 2007 | 36.28 | 36.84 | 34.99 | 36.28 | 5,278,496 | -0.20(-0.56%) |
Oct 23, 2007 | 37.03 | 37.12 | 36.23 | 36.49 | 2,535,837 | -0.23(-0.62%) |
Oct 22, 2007 | 35.57 | 36.94 | 35.57 | 36.71 | 2,709,936 | +0.56(+1.56%) |
Oct 19, 2007 | 36.43 | 36.68 | 35.92 | 36.15 | 5,085,557 | -0.47(-1.27%) |
Oct 18, 2007 | 36.64 | 37.03 | 36.39 | 36.62 | 2,603,125 | -0.33(-0.90%) |
Oct 17, 2007 | 37.44 | 37.60 | 36.32 | 36.95 | 3,222,741 | +0.03(+0.08%) |
Oct 16, 2007 | 37.60 | 37.70 | 36.86 | 36.92 | 4,246,863 | -0.70(-1.86%) |
Oct 15, 2007 | 38.24 | 38.37 | 37.28 | 37.62 | 3,009,828 | -0.62(-1.62%) |
Oct 12, 2007 | 38.08 | 38.38 | 37.95 | 38.24 | 1,415,629 | +0.11(+0.28%) |
Oct 11, 2007 | 38.13 | 38.58 | 37.87 | 38.13 | 3,625,761 | +0.12(+0.32%) |
Oct 10, 2007 | 37.72 | 38.13 | 37.70 | 38.01 | 4,474,440 | +0.39(+1.03%) |
Oct 09, 2007 | 37.71 | 37.94 | 37.14 | 37.63 | 4,382,078 | -0.13(-0.34%) |
Oct 08, 2007 | 38.12 | 38.18 | 37.72 | 37.75 | 2,017,648 | -0.23(-0.61%) |
Oct 05, 2007 | 37.93 | 38.30 | 37.75 | 37.99 | 2,288,784 | +0.18(+0.49%) |
Oct 04, 2007 | 37.08 | 37.82 | 36.85 | 37.80 | 3,139,729 | +0.87(+2.35%) |
Oct 03, 2007 | 36.92 | 37.01 | 36.71 | 36.93 | 2,537,676 | +0.06(+0.15%) |
Oct 02, 2007 | 36.74 | 37.05 | 36.71 | 36.88 | 4,006,257 | +0.29(+0.79%) |