Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.27 | 38.10 | 37.25 | 37.36 | 1,243,382 | -0.26(-0.69%) |
Dec 28, 2007 | 38.41 | 38.41 | 37.25 | 37.62 | 1,344,687 | -0.32(-0.84%) |
Dec 27, 2007 | 38.79 | 38.85 | 37.71 | 37.94 | 1,187,976 | -0.64(-1.66%) |
Dec 26, 2007 | 38.79 | 39.09 | 38.24 | 38.58 | 1,108,151 | -0.20(-0.51%) |
Dec 24, 2007 | 38.66 | 39.92 | 38.33 | 38.78 | 1,155,514 | +0.39(+1.01%) |
Dec 21, 2007 | 38.53 | 38.63 | 37.91 | 38.39 | 3,029,713 | +0.59(+1.55%) |
Dec 20, 2007 | 37.21 | 37.80 | 36.88 | 37.80 | 2,123,330 | +0.72(+1.93%) |
Dec 19, 2007 | 38.08 | 38.32 | 37.08 | 37.08 | 2,349,446 | -1.11(-2.90%) |
Dec 18, 2007 | 38.45 | 38.60 | 37.83 | 38.19 | 1,593,546 | +0.02(+0.05%) |
Dec 17, 2007 | 38.28 | 39.12 | 38.17 | 38.17 | 2,070,398 | -0.07(-0.18%) |
Dec 14, 2007 | 38.18 | 38.66 | 37.93 | 38.24 | 1,671,556 | -0.27(-0.70%) |
Dec 13, 2007 | 38.78 | 39.02 | 37.91 | 38.51 | 1,944,145 | -0.53(-1.35%) |
Dec 12, 2007 | 39.70 | 39.73 | 38.53 | 39.04 | 2,609,784 | +0.03(+0.09%) |
Dec 11, 2007 | 41.23 | 41.27 | 38.90 | 39.00 | 3,899,824 | -2.14(-5.21%) |
Dec 10, 2007 | 41.21 | 41.40 | 40.75 | 41.14 | 1,890,469 | +0.35(+0.87%) |
Dec 07, 2007 | 41.08 | 41.44 | 40.65 | 40.79 | 1,967,164 | -0.31(-0.76%) |
Dec 06, 2007 | 39.41 | 41.30 | 39.13 | 41.10 | 3,434,682 | +1.71(+4.34%) |
Dec 05, 2007 | 39.46 | 40.00 | 39.04 | 39.39 | 2,660,733 | +0.22(+0.57%) |
Dec 04, 2007 | 38.81 | 39.44 | 38.72 | 39.17 | 2,067,808 | -0.32(-0.81%) |
Dec 03, 2007 | 39.50 | 40.08 | 39.27 | 39.49 | 1,632,004 | -0.14(-0.35%) |
Nov 30, 2007 | 41.47 | 41.48 | 39.51 | 39.62 | 3,059,055 | -1.30(-3.17%) |
Nov 29, 2007 | 40.78 | 41.48 | 40.01 | 40.92 | 2,135,674 | +0.55(+1.37%) |
Nov 28, 2007 | 38.33 | 40.94 | 38.22 | 40.37 | 3,007,011 | +2.00(+5.20%) |
Nov 27, 2007 | 37.73 | 38.63 | 37.53 | 38.37 | 2,039,698 | +0.60(+1.58%) |
Nov 26, 2007 | 38.94 | 39.11 | 37.77 | 37.77 | 1,807,774 | -1.04(-2.67%) |
Nov 23, 2007 | 38.98 | 39.19 | 38.37 | 38.81 | 779,975 | +0.35(+0.92%) |
Nov 21, 2007 | 38.54 | 39.19 | 38.09 | 38.46 | 1,903,781 | -0.11(-0.29%) |
Nov 20, 2007 | 39.20 | 39.42 | 38.02 | 38.57 | 3,024,717 | -0.67(-1.72%) |
Nov 19, 2007 | 39.74 | 39.93 | 38.89 | 39.24 | 2,045,816 | -0.51(-1.28%) |
Nov 16, 2007 | 40.93 | 41.08 | 39.34 | 39.75 | 3,482,339 | -0.97(-2.38%) |
Nov 15, 2007 | 40.19 | 41.14 | 39.97 | 40.72 | 3,503,179 | -0.08(-0.19%) |
Nov 14, 2007 | 41.33 | 41.46 | 40.66 | 40.80 | 2,755,588 | -0.60(-1.44%) |
Nov 13, 2007 | 40.70 | 41.73 | 40.70 | 41.40 | 3,208,740 | +0.76(+1.87%) |
Nov 12, 2007 | 40.79 | 41.21 | 40.06 | 40.63 | 2,559,675 | -0.15(-0.36%) |
Nov 09, 2007 | 40.01 | 41.33 | 39.65 | 40.78 | 3,394,016 | +0.29(+0.70%) |
Nov 08, 2007 | 40.56 | 41.23 | 39.50 | 40.50 | 4,612,925 | +0.23(+0.58%) |
Nov 07, 2007 | 40.82 | 41.57 | 40.25 | 40.26 | 2,855,929 | -0.97(-2.35%) |
Nov 06, 2007 | 41.91 | 41.98 | 40.89 | 41.23 | 2,671,723 | -0.36(-0.87%) |
Nov 05, 2007 | 41.65 | 42.00 | 40.93 | 41.59 | 2,699,064 | -0.45(-1.07%) |
Nov 02, 2007 | 42.84 | 42.86 | 41.68 | 42.04 | 2,196,845 | -0.16(-0.39%) |
Nov 01, 2007 | 43.11 | 43.37 | 42.21 | 42.21 | 2,593,725 | -1.18(-2.71%) |
Oct 31, 2007 | 43.41 | 43.51 | 42.68 | 43.38 | 2,545,933 | +0.16(+0.36%) |
Oct 30, 2007 | 43.30 | 44.32 | 43.18 | 43.23 | 3,122,291 | -0.49(-1.13%) |
Oct 29, 2007 | 42.54 | 43.73 | 42.40 | 43.72 | 3,412,259 | +1.45(+3.43%) |
Oct 26, 2007 | 43.04 | 43.36 | 41.65 | 42.27 | 4,959,678 | -0.96(-2.22%) |
Oct 25, 2007 | 45.97 | 45.97 | 42.76 | 43.23 | 6,289,778 | -2.85(-6.19%) |
Oct 24, 2007 | 46.11 | 46.67 | 45.02 | 46.08 | 2,435,098 | -0.67(-1.42%) |
Oct 23, 2007 | 46.32 | 46.92 | 45.38 | 46.74 | 2,167,027 | -0.18(-0.39%) |
Oct 22, 2007 | 46.34 | 47.64 | 46.02 | 46.93 | 1,817,166 | +0.51(+1.10%) |
Oct 19, 2007 | 47.93 | 48.08 | 46.37 | 46.42 | 2,981,491 | -1.56(-3.24%) |
Oct 18, 2007 | 47.95 | 48.10 | 47.20 | 47.97 | 2,345,953 | -0.50(-1.03%) |
Oct 17, 2007 | 48.64 | 49.83 | 47.99 | 48.47 | 3,999,839 | +0.30(+0.63%) |
Oct 16, 2007 | 47.01 | 48.43 | 46.88 | 48.17 | 3,722,727 | +0.92(+1.96%) |
Oct 15, 2007 | 47.38 | 47.51 | 46.63 | 47.25 | 2,695,955 | -0.03(-0.05%) |
Oct 12, 2007 | 46.87 | 48.29 | 46.87 | 47.27 | 2,897,985 | +0.86(+1.86%) |
Oct 11, 2007 | 49.11 | 49.43 | 45.81 | 46.41 | 6,473,673 | -1.13(-2.38%) |
Oct 10, 2007 | 46.38 | 47.76 | 45.96 | 47.54 | 4,336,877 | +1.07(+2.31%) |
Oct 09, 2007 | 47.01 | 47.40 | 45.69 | 46.47 | 3,292,782 | -0.58(-1.23%) |
Oct 08, 2007 | 46.71 | 47.52 | 46.29 | 47.05 | 1,315,418 | +0.41(+0.89%) |
Oct 05, 2007 | 46.34 | 47.08 | 45.98 | 46.63 | 1,524,889 | +0.53(+1.14%) |
Oct 04, 2007 | 46.93 | 47.19 | 45.59 | 46.11 | 2,556,084 | -0.83(-1.76%) |
Oct 03, 2007 | 48.18 | 48.18 | 46.27 | 46.93 | 3,115,851 | -1.53(-3.15%) |
Oct 02, 2007 | 48.83 | 48.83 | 47.87 | 48.46 | 1,970,427 | -0.29(-0.58%) |