Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.69 | 35.01 | 34.67 | 34.79 | 655,142 | -0.07(-0.21%) |
Dec 28, 2007 | 35.10 | 35.18 | 34.81 | 34.87 | 626,369 | -0.09(-0.25%) |
Dec 27, 2007 | 34.91 | 35.20 | 34.84 | 34.95 | 659,771 | -0.09(-0.25%) |
Dec 26, 2007 | 35.04 | 35.18 | 34.85 | 35.04 | 436,439 | -0.11(-0.31%) |
Dec 24, 2007 | 34.74 | 35.34 | 34.74 | 35.15 | 234,584 | +0.25(+0.73%) |
Dec 21, 2007 | 34.79 | 35.07 | 34.68 | 34.89 | 791,479 | +0.41(+1.20%) |
Dec 20, 2007 | 34.26 | 34.48 | 34.10 | 34.48 | 731,364 | +0.27(+0.80%) |
Dec 19, 2007 | 34.64 | 34.64 | 34.06 | 34.21 | 737,824 | -0.36(-1.05%) |
Dec 18, 2007 | 34.40 | 34.73 | 34.40 | 34.57 | 1,212,207 | +0.35(+1.04%) |
Dec 17, 2007 | 34.87 | 34.87 | 34.21 | 34.21 | 957,537 | -0.80(-2.27%) |
Dec 14, 2007 | 35.18 | 35.27 | 34.94 | 35.01 | 839,125 | -0.42(-1.18%) |
Dec 13, 2007 | 35.24 | 35.49 | 35.05 | 35.43 | 911,611 | -0.04(-0.10%) |
Dec 12, 2007 | 35.98 | 35.98 | 35.00 | 35.47 | 1,194,311 | +0.21(+0.59%) |
Dec 11, 2007 | 36.02 | 36.14 | 35.24 | 35.26 | 1,110,256 | -0.86(-2.38%) |
Dec 10, 2007 | 35.98 | 36.19 | 35.88 | 36.12 | 558,033 | +0.14(+0.38%) |
Dec 07, 2007 | 35.91 | 36.09 | 35.78 | 35.98 | 706,740 | +0.20(+0.55%) |
Dec 06, 2007 | 35.33 | 35.79 | 35.33 | 35.78 | 841,947 | +0.46(+1.29%) |
Dec 05, 2007 | 35.88 | 36.02 | 35.03 | 35.33 | 1,533,139 | -0.22(-0.61%) |
Dec 04, 2007 | 35.39 | 35.95 | 35.39 | 35.54 | 808,553 | -0.25(-0.69%) |
Dec 03, 2007 | 36.25 | 36.25 | 35.79 | 35.79 | 994,573 | -0.46(-1.26%) |
Nov 30, 2007 | 36.39 | 36.39 | 35.70 | 36.25 | 1,118,003 | +0.51(+1.44%) |
Nov 29, 2007 | 35.87 | 36.22 | 35.66 | 35.73 | 1,033,620 | -0.11(-0.30%) |
Nov 28, 2007 | 35.42 | 35.93 | 35.24 | 35.84 | 1,339,000 | +0.64(+1.81%) |
Nov 27, 2007 | 34.71 | 35.51 | 34.64 | 35.20 | 1,489,205 | +0.60(+1.73%) |
Nov 26, 2007 | 34.64 | 35.75 | 34.60 | 34.60 | 1,263,944 | -0.30(-0.85%) |
Nov 23, 2007 | 34.54 | 34.98 | 34.43 | 34.90 | 409,464 | +0.39(+1.13%) |
Nov 21, 2007 | 34.44 | 34.84 | 34.16 | 34.51 | 1,472,134 | -0.28(-0.81%) |
Nov 20, 2007 | 34.66 | 35.01 | 34.32 | 34.79 | 1,209,441 | +0.23(+0.67%) |
Nov 19, 2007 | 35.23 | 35.28 | 34.53 | 34.56 | 1,375,290 | -0.74(-2.11%) |
Nov 16, 2007 | 35.67 | 35.79 | 35.03 | 35.31 | 1,286,769 | -0.26(-0.73%) |
Nov 15, 2007 | 35.83 | 36.04 | 35.18 | 35.57 | 1,106,798 | -0.37(-1.03%) |
Nov 14, 2007 | 36.18 | 36.35 | 35.75 | 35.94 | 869,915 | -0.06(-0.18%) |
Nov 13, 2007 | 35.83 | 36.11 | 35.59 | 36.00 | 981,748 | +0.39(+1.10%) |
Nov 12, 2007 | 35.54 | 36.00 | 35.34 | 35.61 | 1,274,595 | -0.17(-0.48%) |
Nov 09, 2007 | 35.65 | 36.32 | 35.57 | 35.78 | 1,145,144 | -0.41(-1.14%) |
Nov 08, 2007 | 36.61 | 36.61 | 35.39 | 36.20 | 3,188,564 | -0.30(-0.83%) |
Nov 07, 2007 | 36.99 | 37.19 | 36.50 | 36.50 | 1,451,384 | -0.78(-2.09%) |
Nov 06, 2007 | 36.79 | 37.46 | 36.77 | 37.28 | 891,829 | +0.50(+1.36%) |
Nov 05, 2007 | 37.08 | 37.08 | 36.51 | 36.78 | 904,971 | -0.38(-1.01%) |
Nov 02, 2007 | 37.17 | 37.50 | 36.72 | 37.16 | 1,095,870 | +0.25(+0.69%) |
Nov 01, 2007 | 37.30 | 37.65 | 36.34 | 36.90 | 1,305,305 | -0.84(-2.22%) |
Oct 31, 2007 | 38.84 | 38.84 | 36.67 | 37.74 | 1,988,115 | +0.24(+0.64%) |
Oct 30, 2007 | 37.92 | 38.39 | 37.47 | 37.50 | 920,464 | -0.25(-0.67%) |
Oct 29, 2007 | 37.63 | 37.94 | 37.49 | 37.76 | 515,980 | +0.15(+0.40%) |
Oct 26, 2007 | 37.47 | 37.94 | 37.23 | 37.60 | 795,561 | +0.46(+1.25%) |
Oct 25, 2007 | 37.53 | 37.53 | 36.98 | 37.14 | 1,019,510 | -0.31(-0.83%) |
Oct 24, 2007 | 37.17 | 37.58 | 36.58 | 37.45 | 1,125,888 | +0.25(+0.66%) |
Oct 23, 2007 | 36.77 | 37.36 | 36.77 | 37.21 | 656,249 | +0.27(+0.74%) |
Oct 22, 2007 | 36.70 | 37.07 | 36.29 | 36.93 | 1,204,738 | +0.06(+0.16%) |
Oct 19, 2007 | 37.53 | 37.75 | 36.86 | 36.87 | 1,080,792 | -0.69(-1.83%) |
Oct 18, 2007 | 37.29 | 37.85 | 37.07 | 37.56 | 622,634 | +0.17(+0.44%) |
Oct 17, 2007 | 37.57 | 37.74 | 37.21 | 37.40 | 932,361 | -0.01(-0.02%) |
Oct 16, 2007 | 37.73 | 37.73 | 37.11 | 37.40 | 979,670 | -0.16(-0.42%) |
Oct 15, 2007 | 38.12 | 38.54 | 37.37 | 37.56 | 1,056,583 | -0.76(-1.98%) |
Oct 12, 2007 | 38.17 | 38.40 | 38.10 | 38.32 | 570,760 | +0.25(+0.65%) |
Oct 11, 2007 | 38.36 | 38.88 | 37.95 | 38.07 | 777,013 | -0.38(-0.98%) |
Oct 10, 2007 | 39.34 | 39.34 | 38.35 | 38.45 | 1,570,489 | -0.73(-1.86%) |
Oct 09, 2007 | 39.04 | 39.31 | 38.82 | 39.18 | 656,802 | +0.31(+0.80%) |
Oct 08, 2007 | 39.12 | 39.12 | 38.69 | 38.87 | 444,185 | -0.07(-0.19%) |
Oct 05, 2007 | 39.58 | 39.58 | 38.49 | 38.94 | 773,140 | +0.36(+0.94%) |
Oct 04, 2007 | 38.20 | 38.65 | 38.00 | 38.58 | 648,641 | +0.44(+1.16%) |
Oct 03, 2007 | 38.44 | 38.54 | 38.05 | 38.14 | 692,630 | -0.48(-1.24%) |
Oct 02, 2007 | 38.93 | 38.96 | 38.45 | 38.62 | 635,084 | -0.23(-0.60%) |