Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.96 | 41.18 | 40.85 | 40.96 | 794,909 | -0.02(-0.04%) |
Dec 28, 2007 | 41.06 | 41.42 | 40.89 | 40.97 | 615,449 | -0.18(-0.43%) |
Dec 27, 2007 | 41.45 | 41.45 | 40.97 | 41.15 | 883,611 | -0.32(-0.77%) |
Dec 26, 2007 | 41.18 | 41.65 | 41.04 | 41.47 | 934,945 | +0.39(+0.94%) |
Dec 24, 2007 | 41.24 | 41.24 | 40.66 | 41.08 | 623,354 | +0.09(+0.23%) |
Dec 21, 2007 | 41.23 | 41.46 | 40.99 | 40.99 | 1,907,990 | -0.06(-0.15%) |
Dec 20, 2007 | 40.93 | 41.18 | 40.92 | 41.05 | 976,661 | +0.15(+0.38%) |
Dec 19, 2007 | 41.08 | 41.20 | 40.65 | 40.90 | 1,029,475 | -0.19(-0.45%) |
Dec 18, 2007 | 41.25 | 41.25 | 40.86 | 41.08 | 1,146,371 | +0.05(+0.11%) |
Dec 17, 2007 | 41.35 | 41.46 | 40.97 | 41.04 | 984,281 | -0.42(-1.01%) |
Dec 14, 2007 | 41.62 | 41.77 | 41.45 | 41.45 | 958,037 | -0.28(-0.67%) |
Dec 13, 2007 | 42.06 | 42.06 | 41.45 | 41.73 | 972,464 | -0.16(-0.39%) |
Dec 12, 2007 | 42.95 | 42.95 | 41.64 | 41.90 | 1,252,083 | -0.03(-0.07%) |
Dec 11, 2007 | 42.11 | 42.35 | 41.88 | 41.93 | 1,845,828 | -0.04(-0.09%) |
Dec 10, 2007 | 42.15 | 42.28 | 41.68 | 41.97 | 1,958,084 | -0.15(-0.37%) |
Dec 07, 2007 | 42.57 | 42.57 | 42.00 | 42.12 | 1,509,421 | -0.50(-1.18%) |
Dec 06, 2007 | 42.77 | 42.79 | 42.28 | 42.62 | 926,491 | -0.16(-0.38%) |
Dec 05, 2007 | 42.76 | 42.89 | 42.49 | 42.79 | 1,075,981 | +0.40(+0.95%) |
Dec 04, 2007 | 42.24 | 42.47 | 42.24 | 42.38 | 783,835 | +0.04(+0.09%) |
Dec 03, 2007 | 42.34 | 42.65 | 42.15 | 42.34 | 981,924 | -0.29(-0.67%) |
Nov 30, 2007 | 43.18 | 43.18 | 42.53 | 42.63 | 1,545,939 | -0.12(-0.29%) |
Nov 29, 2007 | 42.88 | 42.96 | 42.55 | 42.76 | 1,185,541 | -0.20(-0.47%) |
Nov 28, 2007 | 42.62 | 43.13 | 42.38 | 42.96 | 2,107,984 | +0.57(+1.35%) |
Nov 27, 2007 | 41.96 | 42.58 | 41.84 | 42.38 | 1,395,398 | +0.56(+1.33%) |
Nov 26, 2007 | 41.66 | 42.17 | 41.06 | 41.83 | 1,185,918 | +0.08(+0.19%) |
Nov 23, 2007 | 41.66 | 41.81 | 41.28 | 41.75 | 607,089 | +0.28(+0.67%) |
Nov 21, 2007 | 40.79 | 41.91 | 40.79 | 41.47 | 1,683,650 | -0.58(-1.38%) |
Nov 20, 2007 | 42.44 | 42.45 | 41.72 | 42.05 | 1,106,637 | -0.07(-0.17%) |
Nov 19, 2007 | 42.00 | 42.37 | 41.84 | 42.12 | 1,050,964 | -0.10(-0.24%) |
Nov 16, 2007 | 42.38 | 42.47 | 42.12 | 42.22 | 1,367,741 | +0.04(+0.09%) |
Nov 15, 2007 | 42.58 | 42.85 | 42.02 | 42.18 | 1,906,311 | -0.25(-0.58%) |
Nov 14, 2007 | 42.65 | 42.89 | 42.14 | 42.43 | 1,527,415 | -0.05(-0.13%) |
Nov 13, 2007 | 42.29 | 42.48 | 41.90 | 42.48 | 1,522,982 | +0.38(+0.90%) |
Nov 12, 2007 | 41.46 | 42.50 | 41.46 | 42.10 | 1,335,442 | +0.39(+0.95%) |
Nov 09, 2007 | 41.06 | 42.07 | 41.00 | 41.71 | 1,518,462 | +0.25(+0.60%) |
Nov 08, 2007 | 40.86 | 41.55 | 40.69 | 41.46 | 1,530,531 | +0.64(+1.57%) |
Nov 07, 2007 | 40.82 | 41.49 | 40.79 | 40.82 | 1,547,263 | -0.39(-0.96%) |
Nov 06, 2007 | 41.00 | 41.30 | 40.19 | 41.21 | 2,324,018 | +0.03(+0.08%) |
Nov 05, 2007 | 41.26 | 41.42 | 40.94 | 41.18 | 994,545 | -0.07(-0.17%) |
Nov 02, 2007 | 40.90 | 41.25 | 40.54 | 41.25 | 1,639,350 | +0.39(+0.97%) |
Nov 01, 2007 | 40.95 | 41.26 | 40.74 | 40.86 | 1,875,831 | -0.32(-0.77%) |
Oct 31, 2007 | 41.25 | 41.42 | 40.52 | 41.18 | 2,299,456 | +0.03(+0.08%) |
Oct 30, 2007 | 41.55 | 41.59 | 41.04 | 41.14 | 1,747,064 | -0.46(-1.12%) |
Oct 29, 2007 | 42.11 | 42.21 | 41.27 | 41.61 | 1,689,720 | -0.46(-1.10%) |
Oct 26, 2007 | 42.66 | 42.66 | 41.72 | 42.07 | 1,476,099 | -0.29(-0.69%) |
Oct 25, 2007 | 41.94 | 43.05 | 40.34 | 42.37 | 4,727,549 | +0.36(+0.87%) |
Oct 24, 2007 | 43.09 | 43.55 | 41.88 | 42.00 | 4,140,415 | -2.06(-4.67%) |
Oct 23, 2007 | 43.08 | 44.30 | 42.82 | 44.06 | 2,318,441 | +0.98(+2.28%) |
Oct 22, 2007 | 42.95 | 43.25 | 42.56 | 43.08 | 1,199,323 | -0.13(-0.30%) |
Oct 19, 2007 | 43.17 | 43.83 | 43.11 | 43.21 | 2,021,129 | -0.10(-0.23%) |
Oct 18, 2007 | 43.55 | 43.72 | 43.24 | 43.31 | 692,781 | -0.35(-0.80%) |
Oct 17, 2007 | 43.40 | 43.99 | 43.33 | 43.66 | 852,803 | +0.39(+0.91%) |
Oct 16, 2007 | 43.69 | 43.69 | 43.17 | 43.27 | 990,739 | -0.54(-1.24%) |
Oct 15, 2007 | 43.75 | 43.93 | 42.73 | 43.81 | 1,235,406 | -0.42(-0.95%) |
Oct 12, 2007 | 44.06 | 44.30 | 43.94 | 44.23 | 556,704 | +0.09(+0.21%) |
Oct 11, 2007 | 44.44 | 44.57 | 43.87 | 44.13 | 1,380,396 | -0.28(-0.63%) |
Oct 10, 2007 | 44.40 | 44.64 | 44.22 | 44.41 | 728,944 | -0.01(-0.02%) |
Oct 09, 2007 | 44.29 | 44.56 | 44.09 | 44.42 | 559,753 | +0.15(+0.33%) |
Oct 08, 2007 | 44.02 | 44.68 | 44.02 | 44.27 | 756,970 | +0.28(+0.63%) |
Oct 05, 2007 | 43.91 | 44.12 | 43.53 | 43.99 | 989,964 | +0.25(+0.57%) |
Oct 04, 2007 | 43.99 | 44.07 | 43.46 | 43.75 | 1,316,853 | -0.22(-0.51%) |
Oct 03, 2007 | 44.16 | 44.33 | 43.76 | 43.97 | 1,164,451 | -0.31(-0.70%) |
Oct 02, 2007 | 43.97 | 44.82 | 43.96 | 44.28 | 971,482 | -0.37(-0.83%) |