Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.21 | 36.31 | 35.57 | 35.57 | 1,523,237 | -0.38(-1.06%) |
Dec 28, 2007 | 36.17 | 2728 | 35.63 | 35.95 | 1,605,869 | +0.14(+0.39%) |
Dec 27, 2007 | 36.80 | 36.80 | 35.60 | 35.81 | 1,147,146 | -0.76(-2.07%) |
Dec 26, 2007 | 36.14 | 36.60 | 36.04 | 36.57 | 1,585,569 | +0.27(+0.73%) |
Dec 24, 2007 | 35.96 | 36.31 | 35.89 | 36.30 | 1,028,503 | +0.00(+0.00%) |
Dec 21, 2007 | 35.64 | 36.41 | 35.64 | 36.30 | 1,616,907 | +0.94(+2.65%) |
Dec 20, 2007 | 35.33 | 35.57 | 35.03 | 35.36 | 2,509,650 | +0.12(+0.34%) |
Dec 19, 2007 | 35.41 | 35.58 | 35.07 | 35.24 | 2,009,737 | +0.15(+0.44%) |
Dec 18, 2007 | 34.78 | 35.25 | 34.30 | 35.09 | 3,030,449 | +0.90(+2.63%) |
Dec 17, 2007 | 35.42 | 35.42 | 34.10 | 34.19 | 2,555,401 | -1.63(-4.55%) |
Dec 14, 2007 | 36.57 | 36.57 | 35.67 | 35.82 | 2,081,673 | -1.03(-2.79%) |
Dec 13, 2007 | 37.34 | 37.34 | 36.15 | 36.85 | 2,087,529 | -0.67(-1.79%) |
Dec 12, 2007 | 37.39 | 38.33 | 36.76 | 37.52 | 1,975,769 | +1.05(+2.88%) |
Dec 11, 2007 | 38.48 | 38.48 | 36.28 | 36.47 | 2,722,918 | -1.59(-4.18%) |
Dec 10, 2007 | 38.12 | 38.14 | 37.80 | 38.06 | 1,561,774 | -0.02(-0.05%) |
Dec 07, 2007 | 38.41 | 38.41 | 37.84 | 38.08 | 1,899,161 | -0.23(-0.61%) |
Dec 06, 2007 | 37.76 | 38.55 | 37.66 | 38.31 | 2,160,383 | +0.34(+0.91%) |
Dec 05, 2007 | 37.32 | 38.04 | 37.32 | 37.97 | 2,169,075 | +1.37(+3.74%) |
Dec 04, 2007 | 36.63 | 36.84 | 36.36 | 36.60 | 2,271,982 | -0.06(-0.18%) |
Dec 03, 2007 | 36.73 | 36.77 | 36.42 | 36.66 | 1,848,087 | +0.08(+0.22%) |
Nov 30, 2007 | 37.83 | 37.83 | 36.37 | 36.58 | 3,970,002 | -0.01(-0.02%) |
Nov 29, 2007 | 36.35 | 36.88 | 36.15 | 36.59 | 3,024,962 | -0.31(-0.83%) |
Nov 28, 2007 | 35.69 | 37.10 | 35.61 | 36.90 | 2,891,662 | +1.74(+4.94%) |
Nov 27, 2007 | 34.60 | 35.40 | 34.32 | 35.16 | 2,703,607 | +1.64(+4.89%) |
Nov 26, 2007 | 35.65 | 35.84 | 33.25 | 33.52 | 2,121,474 | -1.69(-4.80%) |
Nov 23, 2007 | 35.17 | 35.55 | 34.74 | 35.21 | 2,272,308 | +0.63(+1.82%) |
Nov 21, 2007 | 35.48 | 35.57 | 34.39 | 34.58 | 2,856,573 | -1.70(-4.69%) |
Nov 20, 2007 | 36.02 | 36.64 | 35.45 | 36.28 | 1,995,432 | +0.48(+1.33%) |
Nov 19, 2007 | 36.07 | 36.49 | 35.33 | 35.80 | 1,523,091 | -1.02(-2.76%) |
Nov 16, 2007 | 36.76 | 37.12 | 36.32 | 36.82 | 1,521,771 | +0.06(+0.17%) |
Nov 15, 2007 | 37.13 | 37.25 | 36.15 | 36.76 | 2,374,719 | -0.85(-2.27%) |
Nov 14, 2007 | 38.25 | 38.42 | 37.27 | 37.61 | 1,847,733 | +0.17(+0.46%) |
Nov 13, 2007 | 35.45 | 37.64 | 35.45 | 37.44 | 2,960,533 | +2.38(+6.79%) |
Nov 12, 2007 | 36.63 | 36.63 | 34.95 | 35.06 | 2,981,874 | -1.98(-5.36%) |
Nov 09, 2007 | 37.78 | 37.78 | 36.77 | 37.05 | 2,465,638 | -0.82(-2.16%) |
Nov 08, 2007 | 37.59 | 38.16 | 36.43 | 37.86 | 5,170,683 | +0.34(+0.91%) |
Nov 07, 2007 | 38.72 | 38.72 | 37.48 | 37.52 | 2,290,478 | -1.49(-3.81%) |
Nov 06, 2007 | 38.30 | 39.01 | 38.13 | 39.01 | 2,310,801 | +1.16(+3.06%) |
Nov 05, 2007 | 37.51 | 38.01 | 37.24 | 37.85 | 2,136,547 | -0.94(-2.42%) |
Nov 02, 2007 | 38.84 | 38.94 | 38.04 | 38.79 | 2,291,513 | +0.20(+0.53%) |
Nov 01, 2007 | 38.96 | 39.18 | 38.29 | 38.58 | 2,335,059 | -1.41(-3.52%) |
Oct 31, 2007 | 39.59 | 40.19 | 39.10 | 39.99 | 1,725,526 | +0.79(+2.03%) |
Oct 30, 2007 | 39.45 | 39.62 | 39.03 | 39.20 | 2,418,201 | -0.73(-1.83%) |
Oct 29, 2007 | 39.55 | 40.10 | 39.21 | 39.93 | 2,630,624 | +0.66(+1.69%) |
Oct 26, 2007 | 38.87 | 39.30 | 38.60 | 39.26 | 1,686,083 | +1.45(+3.82%) |
Oct 25, 2007 | 38.02 | 38.05 | 37.40 | 37.82 | 1,945,220 | +0.44(+1.18%) |
Oct 24, 2007 | 37.50 | 37.62 | 36.59 | 37.38 | 2,418,280 | -0.34(-0.90%) |
Oct 23, 2007 | 37.74 | 37.94 | 37.25 | 37.71 | 2,191,407 | +0.89(+2.41%) |
Oct 22, 2007 | 35.29 | 36.86 | 34.10 | 36.83 | 3,244,893 | +0.48(+1.32%) |
Oct 19, 2007 | 38.02 | 38.02 | 36.32 | 36.35 | 3,390,056 | -1.89(-4.95%) |
Oct 18, 2007 | 37.44 | 38.29 | 37.36 | 38.24 | 2,266,243 | +0.17(+0.44%) |
Oct 17, 2007 | 37.94 | 38.13 | 37.21 | 38.07 | 2,480,664 | +1.09(+2.95%) |
Oct 16, 2007 | 37.50 | 37.55 | 36.78 | 36.98 | 2,017,945 | -0.84(-2.21%) |
Oct 15, 2007 | 38.44 | 38.44 | 37.20 | 37.82 | 2,241,073 | -0.26(-0.67%) |
Oct 12, 2007 | 37.63 | 38.07 | 37.54 | 38.07 | 1,259,567 | +0.57(+1.51%) |
Oct 11, 2007 | 38.38 | 38.53 | 36.83 | 37.51 | 2,839,758 | -0.17(-0.46%) |
Oct 10, 2007 | 38.02 | 38.02 | 37.34 | 37.68 | 1,866,398 | +0.25(+0.66%) |
Oct 09, 2007 | 37.34 | 37.65 | 37.16 | 37.43 | 1,859,920 | +0.40(+1.08%) |
Oct 08, 2007 | 37.03 | 37.09 | 36.81 | 37.03 | 1,628,250 | -0.34(-0.91%) |
Oct 05, 2007 | 37.06 | 37.66 | 36.90 | 37.37 | 2,523,439 | +0.99(+2.72%) |
Oct 04, 2007 | 36.33 | 36.40 | 35.74 | 36.38 | 1,154,545 | +0.32(+0.89%) |
Oct 03, 2007 | 36.49 | 36.59 | 35.86 | 36.06 | 1,237,690 | -0.56(-1.53%) |
Oct 02, 2007 | 37.02 | 37.50 | 36.46 | 36.62 | 2,061,749 | -0.13(-0.34%) |