Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.71 | 38.92 | 38.59 | 38.71 | 1,021,841 | -0.20(-0.51%) |
Dec 28, 2007 | 38.54 | 39.31 | 38.54 | 38.91 | 875,435 | +0.70(+1.83%) |
Dec 27, 2007 | 38.22 | 38.49 | 38.11 | 38.21 | 862,358 | -0.34(-0.87%) |
Dec 26, 2007 | 38.06 | 38.56 | 37.76 | 38.54 | 625,484 | +0.37(+0.97%) |
Dec 24, 2007 | 37.95 | 38.75 | 37.95 | 38.17 | 395,222 | -0.12(-0.32%) |
Dec 21, 2007 | 37.64 | 38.35 | 37.36 | 38.30 | 1,841,621 | +0.98(+2.62%) |
Dec 20, 2007 | 37.45 | 37.60 | 36.72 | 37.32 | 1,442,888 | -0.04(-0.10%) |
Dec 19, 2007 | 36.95 | 37.60 | 36.56 | 37.36 | 1,328,472 | +0.55(+1.50%) |
Dec 18, 2007 | 36.58 | 37.08 | 36.28 | 36.80 | 1,209,891 | +0.42(+1.14%) |
Dec 17, 2007 | 36.93 | 37.20 | 36.39 | 36.39 | 795,477 | -0.57(-1.54%) |
Dec 14, 2007 | 37.15 | 37.66 | 36.95 | 36.96 | 953,480 | -0.40(-1.07%) |
Dec 13, 2007 | 37.12 | 37.42 | 36.85 | 37.36 | 797,884 | -0.15(-0.39%) |
Dec 12, 2007 | 38.06 | 38.49 | 37.15 | 37.50 | 1,119,441 | +0.20(+0.55%) |
Dec 11, 2007 | 38.48 | 38.65 | 37.28 | 37.30 | 1,350,773 | -1.19(-3.10%) |
Dec 10, 2007 | 38.64 | 38.75 | 38.25 | 38.49 | 845,449 | -0.12(-0.30%) |
Dec 07, 2007 | 38.65 | 39.19 | 38.45 | 38.61 | 919,461 | -0.05(-0.13%) |
Dec 06, 2007 | 37.98 | 38.70 | 37.67 | 38.66 | 948,916 | +0.66(+1.74%) |
Dec 05, 2007 | 37.41 | 38.00 | 37.08 | 38.00 | 2,184,123 | +0.86(+2.31%) |
Dec 04, 2007 | 37.04 | 37.29 | 36.82 | 37.14 | 872,229 | -0.18(-0.49%) |
Dec 03, 2007 | 37.95 | 37.95 | 37.30 | 37.32 | 845,379 | -0.64(-1.69%) |
Nov 30, 2007 | 38.05 | 38.27 | 37.70 | 37.96 | 1,323,424 | +0.29(+0.77%) |
Nov 29, 2007 | 37.51 | 37.82 | 37.27 | 37.67 | 1,601,539 | -0.04(-0.10%) |
Nov 28, 2007 | 37.11 | 37.71 | 36.85 | 37.71 | 1,638,180 | +0.68(+1.85%) |
Nov 27, 2007 | 36.32 | 37.05 | 36.23 | 37.02 | 1,871,264 | +0.82(+2.27%) |
Nov 26, 2007 | 36.79 | 37.54 | 36.20 | 36.20 | 1,487,600 | -0.59(-1.60%) |
Nov 23, 2007 | 36.46 | 36.79 | 36.29 | 36.79 | 706,668 | +0.52(+1.45%) |
Nov 21, 2007 | 37.16 | 37.16 | 36.21 | 36.26 | 1,529,056 | -1.00(-2.68%) |
Nov 20, 2007 | 37.15 | 37.73 | 36.89 | 37.26 | 1,755,840 | +0.25(+0.67%) |
Nov 19, 2007 | 37.21 | 37.55 | 36.57 | 37.01 | 2,079,947 | -0.46(-1.22%) |
Nov 16, 2007 | 38.38 | 38.49 | 36.99 | 37.47 | 2,586,725 | -0.71(-1.85%) |
Nov 15, 2007 | 37.20 | 38.70 | 36.64 | 38.18 | 8,192,297 | +0.83(+2.22%) |
Nov 14, 2007 | 39.16 | 39.38 | 37.15 | 37.35 | 6,773,338 | -3.01(-7.45%) |
Nov 13, 2007 | 40.07 | 40.36 | 39.79 | 40.36 | 758,145 | +0.65(+1.63%) |
Nov 12, 2007 | 39.66 | 40.53 | 39.66 | 39.71 | 1,147,883 | -0.10(-0.26%) |
Nov 09, 2007 | 40.02 | 40.50 | 39.81 | 39.81 | 947,441 | -0.87(-2.15%) |
Nov 08, 2007 | 40.43 | 40.77 | 40.01 | 40.69 | 1,014,291 | +0.24(+0.59%) |
Nov 07, 2007 | 41.06 | 41.47 | 40.45 | 40.45 | 1,166,250 | -1.19(-2.87%) |
Nov 06, 2007 | 41.32 | 41.75 | 40.64 | 41.64 | 1,304,893 | +0.65(+1.58%) |
Nov 05, 2007 | 41.15 | 41.21 | 40.63 | 40.99 | 1,340,651 | -0.29(-0.71%) |
Nov 02, 2007 | 40.87 | 41.58 | 40.43 | 41.28 | 1,071,533 | +0.46(+1.12%) |
Nov 01, 2007 | 41.80 | 41.96 | 40.74 | 40.82 | 994,387 | -1.35(-3.21%) |
Oct 31, 2007 | 41.92 | 42.18 | 41.57 | 42.18 | 944,421 | +0.48(+1.15%) |
Oct 30, 2007 | 41.86 | 42.07 | 41.70 | 41.70 | 1,545,391 | -0.19(-0.45%) |
Oct 29, 2007 | 42.19 | 42.43 | 41.84 | 41.89 | 1,001,388 | -0.30(-0.71%) |
Oct 26, 2007 | 42.19 | 42.90 | 41.94 | 42.19 | 884,982 | +0.13(+0.31%) |
Oct 25, 2007 | 42.47 | 42.73 | 41.90 | 42.06 | 1,485,815 | -0.16(-0.38%) |
Oct 24, 2007 | 42.91 | 43.26 | 41.46 | 42.22 | 1,605,653 | -0.98(-2.28%) |
Oct 23, 2007 | 43.35 | 43.48 | 42.08 | 43.20 | 2,120,829 | +2.65(+6.54%) |
Oct 22, 2007 | 39.64 | 40.79 | 39.34 | 40.55 | 1,258,358 | +0.78(+1.96%) |
Oct 19, 2007 | 39.96 | 40.46 | 39.77 | 39.77 | 1,448,615 | -0.31(-0.78%) |
Oct 18, 2007 | 39.85 | 40.20 | 39.72 | 40.08 | 822,250 | +0.06(+0.15%) |
Oct 17, 2007 | 39.89 | 40.14 | 39.66 | 40.02 | 961,991 | +0.60(+1.52%) |
Oct 16, 2007 | 39.99 | 40.00 | 39.27 | 39.43 | 894,317 | -0.58(-1.46%) |
Oct 15, 2007 | 40.28 | 40.49 | 39.73 | 40.01 | 1,032,686 | -0.23(-0.58%) |
Oct 12, 2007 | 40.26 | 40.53 | 40.07 | 40.24 | 723,998 | -0.05(-0.13%) |
Oct 11, 2007 | 40.83 | 40.98 | 40.06 | 40.29 | 1,407,846 | -0.50(-1.23%) |
Oct 10, 2007 | 41.89 | 41.96 | 40.38 | 40.80 | 2,327,284 | -1.31(-3.11%) |
Oct 09, 2007 | 42.17 | 42.29 | 41.88 | 42.11 | 1,172,564 | +0.01(+0.03%) |
Oct 08, 2007 | 42.33 | 42.40 | 41.98 | 42.09 | 494,036 | -0.17(-0.40%) |
Oct 05, 2007 | 42.06 | 42.45 | 41.77 | 42.26 | 837,761 | +0.53(+1.27%) |
Oct 04, 2007 | 42.11 | 42.21 | 41.33 | 41.73 | 1,311,070 | -0.39(-0.93%) |
Oct 03, 2007 | 42.07 | 42.62 | 41.98 | 42.12 | 1,066,591 | -0.02(-0.05%) |
Oct 02, 2007 | 42.25 | 42.43 | 41.99 | 42.14 | 513,666 | -0.08(-0.19%) |