Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.92 | 39.17 | 37.92 | 38.80 | 1,297,895 | +0.45(+1.16%) |
Dec 28, 2007 | 38.70 | 39.06 | 38.05 | 38.36 | 1,298,706 | -0.03(-0.08%) |
Dec 27, 2007 | 39.49 | 39.75 | 38.36 | 38.39 | 1,943,143 | -1.29(-3.26%) |
Dec 26, 2007 | 39.78 | 39.91 | 39.28 | 39.68 | 1,342,389 | -0.47(-1.17%) |
Dec 24, 2007 | 39.16 | 40.26 | 39.16 | 40.16 | 831,634 | +1.15(+2.96%) |
Dec 21, 2007 | 37.96 | 39.17 | 37.96 | 39.00 | 2,981,835 | +0.97(+2.55%) |
Dec 20, 2007 | 38.96 | 39.08 | 37.63 | 38.03 | 3,198,411 | -0.62(-1.60%) |
Dec 19, 2007 | 38.32 | 39.01 | 38.10 | 38.65 | 2,368,515 | +0.11(+0.28%) |
Dec 18, 2007 | 38.47 | 39.02 | 37.61 | 38.54 | 2,836,184 | -0.01(-0.03%) |
Dec 17, 2007 | 39.72 | 39.77 | 38.40 | 38.56 | 2,674,789 | -1.28(-3.22%) |
Dec 14, 2007 | 40.20 | 40.95 | 39.71 | 39.84 | 2,409,517 | -0.73(-1.81%) |
Dec 13, 2007 | 39.47 | 40.70 | 39.10 | 40.57 | 3,449,040 | +0.76(+1.91%) |
Dec 12, 2007 | 39.64 | 40.60 | 39.12 | 39.81 | 2,971,228 | +0.95(+2.44%) |
Dec 11, 2007 | 40.53 | 41.37 | 38.82 | 38.86 | 2,285,865 | -1.76(-4.33%) |
Dec 10, 2007 | 40.24 | 40.94 | 40.17 | 40.62 | 2,523,408 | +0.57(+1.43%) |
Dec 07, 2007 | 41.19 | 41.72 | 39.80 | 40.05 | 2,851,678 | -0.98(-2.38%) |
Dec 06, 2007 | 39.60 | 41.06 | 39.60 | 41.02 | 1,777,573 | +1.24(+3.12%) |
Dec 05, 2007 | 39.05 | 40.09 | 38.93 | 39.78 | 3,247,761 | +1.17(+3.02%) |
Dec 04, 2007 | 38.26 | 38.91 | 37.97 | 38.61 | 3,160,530 | +0.35(+0.92%) |
Dec 03, 2007 | 39.36 | 39.42 | 38.03 | 38.26 | 3,081,330 | -0.92(-2.36%) |
Nov 30, 2007 | 39.09 | 40.15 | 38.77 | 39.19 | 3,884,101 | +0.82(+2.14%) |
Nov 29, 2007 | 38.75 | 38.88 | 37.80 | 38.36 | 2,670,239 | -0.57(-1.46%) |
Nov 28, 2007 | 37.33 | 39.04 | 36.98 | 38.93 | 3,490,902 | +2.07(+5.60%) |
Nov 27, 2007 | 36.15 | 37.13 | 35.83 | 36.87 | 4,154,107 | +0.98(+2.74%) |
Nov 26, 2007 | 37.38 | 37.77 | 35.87 | 35.89 | 2,433,617 | -1.75(-4.66%) |
Nov 23, 2007 | 37.03 | 37.93 | 36.81 | 37.64 | 1,736,218 | +1.24(+3.42%) |
Nov 21, 2007 | 38.24 | 38.24 | 36.07 | 36.40 | 7,535,055 | -2.37(-6.12%) |
Nov 20, 2007 | 39.70 | 39.94 | 37.92 | 38.77 | 5,020,304 | -0.62(-1.57%) |
Nov 19, 2007 | 41.04 | 41.41 | 39.25 | 39.38 | 4,412,092 | -1.85(-4.50%) |
Nov 16, 2007 | 40.63 | 41.53 | 40.20 | 41.24 | 4,171,019 | +0.78(+1.94%) |
Nov 15, 2007 | 41.03 | 41.41 | 40.03 | 40.46 | 4,853,765 | -0.57(-1.40%) |
Nov 14, 2007 | 40.63 | 41.61 | 40.37 | 41.03 | 4,040,540 | +0.51(+1.26%) |
Nov 13, 2007 | 38.24 | 40.52 | 38.17 | 40.52 | 2,877,126 | +2.54(+6.68%) |
Nov 12, 2007 | 37.21 | 39.02 | 37.21 | 37.98 | 3,607,356 | +0.63(+1.69%) |
Nov 09, 2007 | 37.80 | 38.38 | 37.29 | 37.35 | 4,442,668 | -1.29(-3.33%) |
Nov 08, 2007 | 38.17 | 38.86 | 36.67 | 38.64 | 4,662,755 | +0.50(+1.30%) |
Nov 07, 2007 | 40.18 | 40.35 | 38.14 | 38.14 | 3,105,580 | -2.59(-6.35%) |
Nov 06, 2007 | 39.89 | 40.73 | 39.07 | 40.73 | 2,165,490 | +0.91(+2.29%) |
Nov 05, 2007 | 39.65 | 40.18 | 38.87 | 39.82 | 3,258,018 | -0.16(-0.40%) |
Nov 02, 2007 | 40.09 | 40.14 | 38.42 | 39.98 | 3,301,216 | +0.17(+0.43%) |
Nov 01, 2007 | 40.40 | 40.79 | 39.47 | 39.81 | 3,884,766 | -1.14(-2.79%) |
Oct 31, 2007 | 40.25 | 41.23 | 39.78 | 40.95 | 3,210,231 | +0.89(+2.23%) |
Oct 30, 2007 | 39.92 | 40.24 | 39.35 | 40.05 | 1,968,382 | +0.06(+0.14%) |
Oct 29, 2007 | 39.63 | 40.12 | 39.24 | 40.00 | 2,138,808 | +0.66(+1.69%) |
Oct 26, 2007 | 39.01 | 40.28 | 38.50 | 39.33 | 3,067,740 | +1.02(+2.66%) |
Oct 25, 2007 | 37.88 | 38.61 | 37.56 | 38.31 | 2,557,768 | +0.43(+1.13%) |
Oct 24, 2007 | 37.20 | 37.97 | 36.21 | 37.89 | 3,151,199 | +0.45(+1.21%) |
Oct 23, 2007 | 35.34 | 37.58 | 35.10 | 37.43 | 3,300,629 | +2.57(+7.39%) |
Oct 22, 2007 | 34.19 | 35.25 | 34.07 | 34.86 | 1,741,471 | +0.43(+1.24%) |
Oct 19, 2007 | 35.63 | 36.09 | 34.42 | 34.43 | 2,282,887 | -1.38(-3.84%) |
Oct 18, 2007 | 35.65 | 36.10 | 35.22 | 35.81 | 1,720,605 | +0.15(+0.41%) |
Oct 17, 2007 | 36.34 | 36.34 | 34.99 | 35.66 | 2,075,013 | -0.16(-0.44%) |
Oct 16, 2007 | 36.22 | 36.43 | 35.54 | 35.82 | 2,032,923 | -0.39(-1.07%) |
Oct 15, 2007 | 37.37 | 37.53 | 35.87 | 36.21 | 2,170,799 | -1.12(-3.00%) |
Oct 12, 2007 | 37.13 | 37.45 | 36.94 | 37.33 | 1,371,910 | +0.33(+0.90%) |
Oct 11, 2007 | 37.36 | 37.99 | 36.73 | 37.00 | 2,014,791 | -0.10(-0.26%) |
Oct 10, 2007 | 37.27 | 37.35 | 36.80 | 37.10 | 1,791,566 | -0.21(-0.56%) |
Oct 09, 2007 | 36.63 | 37.31 | 36.44 | 37.31 | 2,392,722 | +0.71(+1.95%) |
Oct 08, 2007 | 36.62 | 36.88 | 36.54 | 36.59 | 1,471,929 | -0.19(-0.52%) |
Oct 05, 2007 | 35.92 | 36.83 | 35.73 | 36.78 | 2,280,891 | +0.68(+1.89%) |
Oct 04, 2007 | 36.58 | 36.96 | 35.89 | 36.10 | 1,502,322 | -0.19(-0.53%) |
Oct 03, 2007 | 36.75 | 37.00 | 36.15 | 36.29 | 1,433,758 | -0.74(-2.00%) |
Oct 02, 2007 | 36.91 | 37.87 | 36.71 | 37.03 | 2,665,355 | +0.20(+0.55%) |