Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.01 | 38.13 | 37.60 | 37.67 | 992,349 | -0.37(-0.97%) |
Dec 28, 2007 | 37.78 | 38.12 | 37.63 | 38.04 | 762,479 | +0.52(+1.38%) |
Dec 27, 2007 | 37.10 | 37.82 | 37.10 | 37.52 | 869,441 | +0.30(+0.81%) |
Dec 26, 2007 | 36.58 | 37.59 | 36.58 | 37.22 | 471,172 | +0.13(+0.35%) |
Dec 24, 2007 | 37.11 | 37.35 | 36.74 | 37.09 | 257,228 | -0.02(-0.04%) |
Dec 21, 2007 | 37.01 | 37.18 | 36.21 | 37.11 | 2,022,653 | +1.03(+2.84%) |
Dec 20, 2007 | 35.51 | 36.08 | 35.26 | 36.08 | 1,581,745 | +0.31(+0.86%) |
Dec 19, 2007 | 35.93 | 36.12 | 35.62 | 35.77 | 611,666 | -0.18(-0.49%) |
Dec 18, 2007 | 36.01 | 36.44 | 35.76 | 35.95 | 1,213,278 | +0.20(+0.56%) |
Dec 17, 2007 | 35.99 | 36.61 | 35.67 | 35.75 | 1,040,192 | -0.30(-0.83%) |
Dec 14, 2007 | 36.08 | 36.38 | 35.93 | 36.05 | 1,430,572 | -0.43(-1.18%) |
Dec 13, 2007 | 36.41 | 36.79 | 36.16 | 36.48 | 1,023,597 | -0.25(-0.67%) |
Dec 12, 2007 | 36.64 | 37.20 | 36.29 | 36.73 | 1,197,626 | +0.83(+2.32%) |
Dec 11, 2007 | 36.37 | 37.08 | 35.80 | 35.90 | 2,176,078 | -0.46(-1.27%) |
Dec 10, 2007 | 36.33 | 37.22 | 36.11 | 36.36 | 736,043 | +0.32(+0.88%) |
Dec 07, 2007 | 36.39 | 36.48 | 35.80 | 36.04 | 556,405 | -0.29(-0.79%) |
Dec 06, 2007 | 35.46 | 36.38 | 35.29 | 36.33 | 1,299,060 | +0.84(+2.37%) |
Dec 05, 2007 | 34.71 | 35.63 | 34.54 | 35.49 | 1,312,589 | +1.26(+3.67%) |
Dec 04, 2007 | 33.80 | 34.36 | 33.80 | 34.23 | 881,369 | +0.05(+0.16%) |
Dec 03, 2007 | 33.98 | 34.67 | 33.98 | 34.18 | 1,526,135 | -0.20(-0.58%) |
Nov 30, 2007 | 34.18 | 34.38 | 33.83 | 34.38 | 1,597,952 | +0.13(+0.38%) |
Nov 29, 2007 | 33.39 | 34.25 | 33.39 | 34.25 | 2,406,458 | +0.75(+2.23%) |
Nov 28, 2007 | 34.28 | 34.55 | 33.10 | 33.50 | 3,683,523 | -0.79(-2.29%) |
Nov 27, 2007 | 34.71 | 34.94 | 33.77 | 34.28 | 2,364,204 | -0.71(-2.03%) |
Nov 26, 2007 | 35.77 | 36.07 | 34.93 | 34.99 | 2,011,427 | -0.79(-2.22%) |
Nov 23, 2007 | 35.90 | 36.02 | 35.58 | 35.79 | 644,755 | +0.22(+0.61%) |
Nov 21, 2007 | 36.38 | 36.61 | 35.48 | 35.57 | 2,682,488 | -1.27(-3.45%) |
Nov 20, 2007 | 38.32 | 38.32 | 36.64 | 36.84 | 2,819,024 | -1.12(-2.95%) |
Nov 19, 2007 | 38.49 | 38.80 | 37.96 | 37.96 | 1,700,262 | -0.66(-1.72%) |
Nov 16, 2007 | 38.48 | 38.90 | 38.16 | 38.63 | 1,083,238 | +0.32(+0.85%) |
Nov 15, 2007 | 38.44 | 38.87 | 37.87 | 38.30 | 1,707,384 | -0.54(-1.39%) |
Nov 14, 2007 | 39.72 | 40.18 | 38.81 | 38.84 | 2,741,875 | -0.26(-0.67%) |
Nov 13, 2007 | 37.83 | 39.41 | 37.83 | 39.10 | 2,416,959 | +1.87(+5.01%) |
Nov 12, 2007 | 38.27 | 38.95 | 37.17 | 37.24 | 2,030,772 | -2.31(-5.85%) |
Nov 09, 2007 | 39.78 | 40.18 | 39.06 | 39.55 | 1,969,015 | -1.62(-3.93%) |
Nov 08, 2007 | 41.10 | 41.84 | 40.63 | 41.17 | 2,076,538 | -0.02(-0.04%) |
Nov 07, 2007 | 41.84 | 42.32 | 41.15 | 41.19 | 1,788,183 | -0.76(-1.80%) |
Nov 06, 2007 | 40.72 | 41.97 | 40.11 | 41.94 | 2,352,912 | +2.09(+5.24%) |
Nov 05, 2007 | 39.44 | 40.22 | 39.30 | 39.85 | 1,398,438 | -0.08(-0.21%) |
Nov 02, 2007 | 39.31 | 40.18 | 38.76 | 39.94 | 1,941,787 | +1.17(+3.02%) |
Nov 01, 2007 | 39.26 | 39.26 | 38.44 | 38.77 | 1,898,733 | -0.59(-1.49%) |
Oct 31, 2007 | 38.70 | 39.38 | 38.31 | 39.35 | 2,036,951 | +1.05(+2.74%) |
Oct 30, 2007 | 38.23 | 38.49 | 37.97 | 38.30 | 1,537,664 | -0.10(-0.26%) |
Oct 29, 2007 | 38.17 | 38.46 | 38.00 | 38.40 | 1,230,520 | +0.52(+1.38%) |
Oct 26, 2007 | 37.26 | 37.91 | 37.08 | 37.88 | 1,760,794 | +1.07(+2.91%) |
Oct 25, 2007 | 36.61 | 36.85 | 36.25 | 36.81 | 905,484 | +0.38(+1.04%) |
Oct 24, 2007 | 36.00 | 36.56 | 35.84 | 36.43 | 2,278,621 | +0.13(+0.36%) |
Oct 23, 2007 | 37.48 | 37.48 | 35.98 | 36.30 | 1,086,737 | -0.09(-0.25%) |
Oct 22, 2007 | 36.15 | 36.51 | 35.90 | 36.39 | 1,252,172 | -0.31(-0.84%) |
Oct 19, 2007 | 38.14 | 38.14 | 36.58 | 36.70 | 1,154,415 | -1.40(-3.66%) |
Oct 18, 2007 | 37.20 | 38.19 | 36.91 | 38.09 | 1,412,032 | +0.61(+1.63%) |
Oct 17, 2007 | 37.73 | 37.79 | 37.12 | 37.49 | 1,992,092 | -0.10(-0.27%) |
Oct 16, 2007 | 37.32 | 37.78 | 37.16 | 37.59 | 1,708,156 | +0.35(+0.95%) |
Oct 15, 2007 | 37.10 | 37.55 | 36.87 | 37.23 | 2,466,091 | +0.43(+1.17%) |
Oct 12, 2007 | 36.47 | 36.90 | 36.08 | 36.80 | 2,730,586 | +0.52(+1.45%) |
Oct 11, 2007 | 36.48 | 36.91 | 35.85 | 36.27 | 4,322,704 | +0.06(+0.17%) |
Oct 10, 2007 | 35.76 | 36.31 | 35.69 | 36.21 | 1,103,462 | +0.25(+0.71%) |
Oct 09, 2007 | 35.40 | 36.00 | 35.09 | 35.96 | 1,630,105 | +0.80(+2.28%) |
Oct 08, 2007 | 35.33 | 35.39 | 34.93 | 35.16 | 602,100 | -0.34(-0.96%) |
Oct 05, 2007 | 35.90 | 35.90 | 35.21 | 35.50 | 1,184,624 | +0.18(+0.50%) |
Oct 04, 2007 | 34.61 | 35.36 | 34.39 | 35.32 | 880,721 | +0.73(+2.10%) |
Oct 03, 2007 | 34.66 | 34.90 | 34.48 | 34.59 | 1,034,747 | -0.30(-0.86%) |
Oct 02, 2007 | 34.98 | 35.31 | 34.65 | 34.89 | 1,263,452 | -0.10(-0.29%) |