Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.12 | 37.30 | 36.12 | 36.96 | 1,362,827 | +0.42(+1.16%) |
Dec 28, 2007 | 36.85 | 37.20 | 36.23 | 36.53 | 1,363,679 | -0.03(-0.08%) |
Dec 27, 2007 | 37.61 | 37.85 | 36.54 | 36.56 | 2,040,357 | -1.23(-3.26%) |
Dec 26, 2007 | 37.88 | 38.01 | 37.40 | 37.79 | 1,409,547 | -0.45(-1.17%) |
Dec 24, 2007 | 37.29 | 38.34 | 37.29 | 38.24 | 873,240 | +1.10(+2.96%) |
Dec 21, 2007 | 36.15 | 37.30 | 36.15 | 37.14 | 3,131,014 | +0.92(+2.55%) |
Dec 20, 2007 | 37.11 | 37.22 | 35.83 | 36.22 | 3,358,425 | -0.59(-1.60%) |
Dec 19, 2007 | 36.49 | 37.15 | 36.28 | 36.81 | 2,487,010 | +0.10(+0.28%) |
Dec 18, 2007 | 36.63 | 37.16 | 35.81 | 36.71 | 2,978,076 | -0.01(-0.03%) |
Dec 17, 2007 | 37.83 | 37.88 | 36.57 | 36.72 | 2,808,606 | -1.22(-3.22%) |
Dec 14, 2007 | 38.28 | 39.00 | 37.82 | 37.94 | 2,530,063 | -0.70(-1.81%) |
Dec 13, 2007 | 37.59 | 38.76 | 37.23 | 38.64 | 3,621,593 | +0.72(+1.91%) |
Dec 12, 2007 | 37.75 | 38.66 | 37.25 | 37.91 | 3,119,876 | +0.90(+2.44%) |
Dec 11, 2007 | 38.60 | 39.40 | 36.97 | 37.01 | 2,400,225 | -1.68(-4.33%) |
Dec 10, 2007 | 38.32 | 38.99 | 38.25 | 38.69 | 2,649,652 | +0.55(+1.43%) |
Dec 07, 2007 | 39.23 | 39.74 | 37.90 | 38.14 | 2,994,345 | -0.93(-2.38%) |
Dec 06, 2007 | 37.71 | 39.10 | 37.71 | 39.07 | 1,866,503 | +1.18(+3.12%) |
Dec 05, 2007 | 37.19 | 38.18 | 37.08 | 37.88 | 3,410,244 | +1.11(+3.02%) |
Dec 04, 2007 | 36.44 | 37.06 | 36.16 | 36.77 | 3,318,649 | +0.33(+0.92%) |
Dec 03, 2007 | 37.48 | 37.54 | 36.22 | 36.44 | 3,235,486 | -0.88(-2.36%) |
Nov 30, 2007 | 37.23 | 38.24 | 36.92 | 37.32 | 4,078,419 | +0.78(+2.14%) |
Nov 29, 2007 | 36.90 | 37.03 | 36.00 | 36.54 | 2,803,829 | -0.54(-1.46%) |
Nov 28, 2007 | 35.55 | 37.18 | 35.21 | 37.08 | 3,665,549 | +1.97(+5.60%) |
Nov 27, 2007 | 34.42 | 35.37 | 34.12 | 35.11 | 4,361,934 | +0.93(+2.74%) |
Nov 26, 2007 | 35.60 | 35.97 | 34.16 | 34.18 | 2,555,369 | -1.67(-4.66%) |
Nov 23, 2007 | 35.27 | 36.12 | 35.06 | 35.84 | 1,823,080 | +1.18(+3.42%) |
Nov 21, 2007 | 36.42 | 36.42 | 34.35 | 34.66 | 7,912,028 | -2.26(-6.12%) |
Nov 20, 2007 | 37.81 | 38.04 | 36.12 | 36.92 | 5,271,466 | -0.59(-1.57%) |
Nov 19, 2007 | 39.09 | 39.43 | 37.38 | 37.51 | 4,632,825 | -1.77(-4.50%) |
Nov 16, 2007 | 38.70 | 39.55 | 38.28 | 39.27 | 4,379,691 | +0.75(+1.94%) |
Nov 15, 2007 | 39.07 | 39.44 | 38.12 | 38.53 | 5,096,595 | -0.55(-1.40%) |
Nov 14, 2007 | 38.70 | 39.63 | 38.45 | 39.07 | 4,242,685 | +0.49(+1.26%) |
Nov 13, 2007 | 36.42 | 38.59 | 36.35 | 38.59 | 3,021,066 | +2.42(+6.68%) |
Nov 12, 2007 | 35.44 | 37.16 | 35.44 | 36.17 | 3,787,829 | +0.60(+1.69%) |
Nov 09, 2007 | 36.00 | 36.55 | 35.51 | 35.57 | 4,664,931 | -1.23(-3.33%) |
Nov 08, 2007 | 36.35 | 37.01 | 34.92 | 36.80 | 4,896,029 | +0.47(+1.30%) |
Nov 07, 2007 | 38.27 | 38.42 | 36.32 | 36.32 | 3,260,950 | -2.46(-6.35%) |
Nov 06, 2007 | 37.99 | 38.79 | 37.21 | 38.79 | 2,273,827 | +0.87(+2.29%) |
Nov 05, 2007 | 37.76 | 38.27 | 37.02 | 37.92 | 3,421,014 | -0.15(-0.40%) |
Nov 02, 2007 | 38.18 | 38.22 | 36.59 | 38.07 | 3,466,373 | +0.16(+0.43%) |
Nov 01, 2007 | 38.47 | 38.84 | 37.59 | 37.91 | 4,079,118 | -1.09(-2.79%) |
Oct 31, 2007 | 38.33 | 39.27 | 37.88 | 39.00 | 3,370,837 | +0.85(+2.23%) |
Oct 30, 2007 | 38.02 | 38.32 | 37.47 | 38.15 | 2,066,858 | +0.05(+0.14%) |
Oct 29, 2007 | 37.74 | 38.21 | 37.37 | 38.09 | 2,245,810 | +0.63(+1.69%) |
Oct 26, 2007 | 37.15 | 38.36 | 36.67 | 37.46 | 3,221,216 | +0.97(+2.66%) |
Oct 25, 2007 | 36.08 | 36.77 | 35.77 | 36.49 | 2,685,731 | +0.41(+1.13%) |
Oct 24, 2007 | 35.43 | 36.16 | 34.48 | 36.08 | 3,308,851 | +0.43(+1.21%) |
Oct 23, 2007 | 33.66 | 35.79 | 33.43 | 35.65 | 3,465,757 | +2.45(+7.39%) |
Oct 22, 2007 | 32.56 | 33.57 | 32.45 | 33.20 | 1,828,595 | +0.41(+1.24%) |
Oct 19, 2007 | 33.93 | 34.37 | 32.78 | 32.79 | 2,397,098 | -1.31(-3.84%) |
Oct 18, 2007 | 33.95 | 34.38 | 33.54 | 34.10 | 1,806,685 | +0.14(+0.41%) |
Oct 17, 2007 | 34.61 | 34.61 | 33.32 | 33.96 | 2,178,824 | -0.15(-0.44%) |
Oct 16, 2007 | 34.50 | 34.69 | 33.85 | 34.11 | 2,134,628 | -0.37(-1.07%) |
Oct 15, 2007 | 35.59 | 35.74 | 34.16 | 34.48 | 2,279,402 | -1.07(-3.00%) |
Oct 12, 2007 | 35.36 | 35.66 | 35.18 | 35.55 | 1,440,546 | +0.32(+0.90%) |
Oct 11, 2007 | 35.58 | 36.18 | 34.98 | 35.24 | 2,115,590 | -0.09(-0.26%) |
Oct 10, 2007 | 35.49 | 35.57 | 35.04 | 35.33 | 1,881,196 | -0.20(-0.56%) |
Oct 09, 2007 | 34.89 | 35.53 | 34.70 | 35.53 | 2,512,428 | +0.68(+1.95%) |
Oct 08, 2007 | 34.88 | 35.12 | 34.79 | 34.85 | 1,545,568 | -0.18(-0.52%) |
Oct 05, 2007 | 34.21 | 35.08 | 34.02 | 35.03 | 2,395,002 | +0.65(+1.89%) |
Oct 04, 2007 | 34.84 | 35.20 | 34.18 | 34.38 | 1,577,481 | -0.18(-0.53%) |
Oct 03, 2007 | 34.99 | 35.24 | 34.43 | 34.56 | 1,505,488 | -0.70(-2.00%) |
Oct 02, 2007 | 35.15 | 36.06 | 34.96 | 35.27 | 2,798,700 | +0.19(+0.55%) |