Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.94 | 39.38 | 38.86 | 39.20 | 1,417,966 | +0.07(+0.19%) |
Dec 28, 2007 | 39.42 | 39.75 | 39.07 | 39.13 | 1,344,141 | +0.18(+0.46%) |
Dec 27, 2007 | 39.44 | 39.48 | 38.94 | 38.95 | 1,285,182 | -0.52(-1.32%) |
Dec 26, 2007 | 39.00 | 39.62 | 38.72 | 39.47 | 647,575 | +0.28(+0.72%) |
Dec 24, 2007 | 39.30 | 39.41 | 39.04 | 39.19 | 576,760 | +0.07(+0.19%) |
Dec 21, 2007 | 38.62 | 39.38 | 38.37 | 39.12 | 2,825,745 | +0.76(+1.98%) |
Dec 20, 2007 | 37.84 | 38.37 | 37.17 | 38.36 | 1,527,892 | +0.92(+2.46%) |
Dec 19, 2007 | 37.65 | 37.82 | 37.26 | 37.44 | 1,226,750 | -0.19(-0.50%) |
Dec 18, 2007 | 37.70 | 37.88 | 37.15 | 37.62 | 1,709,396 | +0.32(+0.85%) |
Dec 17, 2007 | 37.69 | 38.14 | 37.10 | 37.31 | 1,936,247 | -0.01(-0.04%) |
Dec 14, 2007 | 37.67 | 37.96 | 37.29 | 37.32 | 1,821,840 | -0.71(-1.87%) |
Dec 13, 2007 | 38.25 | 38.39 | 37.77 | 38.03 | 1,738,459 | -0.14(-0.36%) |
Dec 12, 2007 | 38.08 | 38.75 | 37.61 | 38.17 | 2,294,446 | +0.30(+0.78%) |
Dec 11, 2007 | 39.30 | 39.44 | 37.87 | 37.87 | 1,862,566 | -1.43(-3.63%) |
Dec 10, 2007 | 38.74 | 39.44 | 38.52 | 39.30 | 1,482,319 | +0.27(+0.69%) |
Dec 07, 2007 | 38.62 | 39.17 | 38.29 | 39.03 | 1,925,499 | +0.61(+1.58%) |
Dec 06, 2007 | 38.68 | 38.68 | 37.81 | 38.42 | 2,132,353 | -0.30(-0.79%) |
Dec 05, 2007 | 38.24 | 38.74 | 37.92 | 38.73 | 2,220,020 | +0.31(+0.81%) |
Dec 04, 2007 | 36.73 | 38.63 | 36.73 | 38.41 | 3,394,080 | +1.31(+3.53%) |
Dec 03, 2007 | 37.40 | 37.40 | 36.70 | 37.10 | 2,406,765 | -0.24(-0.64%) |
Nov 30, 2007 | 36.26 | 37.40 | 36.26 | 37.34 | 3,876,112 | +0.93(+2.55%) |
Nov 29, 2007 | 36.52 | 36.70 | 35.86 | 36.41 | 1,440,076 | -0.22(-0.61%) |
Nov 28, 2007 | 35.09 | 36.67 | 34.94 | 36.64 | 2,197,618 | +1.73(+4.96%) |
Nov 27, 2007 | 33.89 | 34.96 | 33.66 | 34.91 | 2,510,937 | +1.27(+3.77%) |
Nov 26, 2007 | 33.73 | 34.34 | 33.60 | 33.64 | 2,630,641 | -0.33(-0.96%) |
Nov 23, 2007 | 33.71 | 34.00 | 33.34 | 33.97 | 804,343 | +0.35(+1.06%) |
Nov 21, 2007 | 32.98 | 34.08 | 32.77 | 33.61 | 2,925,712 | +0.35(+1.07%) |
Nov 20, 2007 | 33.21 | 33.69 | 32.61 | 33.26 | 2,273,117 | +0.04(+0.13%) |
Nov 19, 2007 | 33.56 | 33.63 | 33.06 | 33.21 | 3,046,855 | -0.56(-1.65%) |
Nov 16, 2007 | 33.83 | 34.19 | 33.38 | 33.77 | 4,038,995 | -0.11(-0.32%) |
Nov 15, 2007 | 33.65 | 34.23 | 33.65 | 33.88 | 1,990,149 | +0.18(+0.54%) |
Nov 14, 2007 | 33.43 | 33.90 | 33.32 | 33.70 | 2,640,007 | +0.09(+0.26%) |
Nov 13, 2007 | 32.96 | 33.75 | 32.84 | 33.61 | 2,548,038 | +0.89(+2.72%) |
Nov 12, 2007 | 33.26 | 33.60 | 32.60 | 32.72 | 3,342,256 | -0.60(-1.80%) |
Nov 09, 2007 | 33.37 | 34.54 | 33.32 | 33.32 | 4,100,119 | -1.08(-3.14%) |
Nov 08, 2007 | 33.61 | 34.49 | 33.55 | 34.40 | 4,779,016 | +0.79(+2.35%) |
Nov 07, 2007 | 34.09 | 34.20 | 33.61 | 33.61 | 4,285,475 | -0.70(-2.03%) |
Nov 06, 2007 | 34.15 | 34.49 | 33.81 | 34.31 | 2,144,289 | +0.02(+0.06%) |
Nov 05, 2007 | 34.28 | 34.57 | 33.57 | 34.28 | 2,201,428 | -0.08(-0.23%) |
Nov 02, 2007 | 34.74 | 34.98 | 34.10 | 34.36 | 2,754,571 | -0.03(-0.08%) |
Nov 01, 2007 | 35.59 | 36.15 | 34.29 | 34.39 | 2,433,265 | -1.77(-4.89%) |
Oct 31, 2007 | 35.64 | 36.16 | 35.09 | 36.16 | 2,261,470 | +0.61(+1.71%) |
Oct 30, 2007 | 35.62 | 36.30 | 35.48 | 35.55 | 2,392,645 | -0.23(-0.65%) |
Oct 29, 2007 | 36.60 | 36.90 | 35.61 | 35.78 | 2,266,623 | -0.83(-2.26%) |
Oct 26, 2007 | 37.39 | 37.46 | 35.74 | 36.61 | 1,445,540 | -0.33(-0.88%) |
Oct 25, 2007 | 37.07 | 37.53 | 36.31 | 36.94 | 2,088,637 | -0.12(-0.33%) |
Oct 24, 2007 | 37.45 | 37.74 | 35.55 | 37.06 | 2,753,785 | -0.49(-1.31%) |
Oct 23, 2007 | 38.40 | 38.74 | 37.43 | 37.55 | 2,214,584 | -0.90(-2.34%) |
Oct 22, 2007 | 37.49 | 38.88 | 37.20 | 38.45 | 1,760,414 | +0.96(+2.55%) |
Oct 19, 2007 | 39.12 | 39.46 | 37.46 | 37.49 | 2,356,025 | -1.69(-4.31%) |
Oct 18, 2007 | 38.50 | 39.29 | 38.20 | 39.18 | 1,087,566 | +0.62(+1.60%) |
Oct 17, 2007 | 38.75 | 39.62 | 38.18 | 38.57 | 1,609,008 | +0.25(+0.64%) |
Oct 16, 2007 | 38.60 | 39.12 | 38.20 | 38.32 | 1,383,920 | -0.39(-1.01%) |
Oct 15, 2007 | 38.80 | 39.11 | 38.36 | 38.71 | 1,366,040 | -0.20(-0.52%) |
Oct 12, 2007 | 37.83 | 39.04 | 37.60 | 38.91 | 1,319,663 | +1.27(+3.39%) |
Oct 11, 2007 | 37.75 | 38.25 | 37.46 | 37.64 | 1,423,274 | -0.12(-0.33%) |
Oct 10, 2007 | 38.67 | 38.67 | 37.50 | 37.76 | 1,660,859 | -1.00(-2.58%) |
Oct 09, 2007 | 38.75 | 38.91 | 37.94 | 38.76 | 1,744,013 | +0.30(+0.79%) |
Oct 08, 2007 | 39.16 | 39.38 | 38.34 | 38.46 | 1,228,237 | -0.84(-2.14%) |
Oct 05, 2007 | 38.65 | 39.93 | 38.59 | 39.30 | 1,471,815 | +0.85(+2.20%) |
Oct 04, 2007 | 38.89 | 39.09 | 38.15 | 38.45 | 1,414,392 | -0.42(-1.08%) |
Oct 03, 2007 | 39.96 | 40.08 | 38.63 | 38.87 | 2,606,019 | -1.21(-3.02%) |
Oct 02, 2007 | 39.74 | 40.20 | 39.51 | 40.08 | 1,267,114 | +0.22(+0.55%) |