Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.21 | 44.35 | 43.90 | 43.98 | 2,167,900 | -0.29(-0.66%) |
Dec 28, 2007 | 44.51 | 44.70 | 44.14 | 44.27 | 2,805,368 | +0.12(+0.27%) |
Dec 27, 2007 | 44.89 | 45.13 | 44.09 | 44.15 | 2,354,820 | -1.07(-2.37%) |
Dec 26, 2007 | 45.00 | 45.45 | 44.82 | 45.22 | 1,897,908 | -0.09(-0.20%) |
Dec 24, 2007 | 43.98 | 45.36 | 43.83 | 45.31 | 4,561,458 | +1.64(+3.76%) |
Dec 21, 2007 | 42.78 | 44.57 | 42.26 | 43.67 | 6,740,355 | +1.30(+3.07%) |
Dec 20, 2007 | 43.44 | 43.44 | 41.67 | 42.37 | 4,984,615 | -0.84(-1.94%) |
Dec 19, 2007 | 42.98 | 45.17 | 42.98 | 43.21 | 7,548,408 | -0.40(-0.92%) |
Dec 18, 2007 | 43.37 | 43.93 | 42.83 | 43.61 | 2,599,572 | +0.47(+1.09%) |
Dec 17, 2007 | 43.24 | 43.49 | 42.45 | 43.14 | 4,235,447 | -0.35(-0.80%) |
Dec 14, 2007 | 44.23 | 44.65 | 43.21 | 43.49 | 6,773,162 | -1.29(-2.88%) |
Dec 13, 2007 | 43.10 | 44.88 | 42.92 | 44.78 | 8,796,550 | +1.55(+3.59%) |
Dec 12, 2007 | 44.41 | 44.92 | 42.13 | 43.23 | 6,033,918 | +0.11(+0.26%) |
Dec 11, 2007 | 44.08 | 44.80 | 43.00 | 43.12 | 3,720,111 | -0.96(-2.18%) |
Dec 10, 2007 | 43.99 | 44.40 | 43.65 | 44.08 | 3,167,350 | +0.30(+0.69%) |
Dec 07, 2007 | 43.69 | 44.76 | 43.61 | 43.78 | 3,223,048 | +0.09(+0.21%) |
Dec 06, 2007 | 42.35 | 43.77 | 42.15 | 43.69 | 4,361,350 | +1.34(+3.16%) |
Dec 05, 2007 | 41.60 | 42.79 | 41.60 | 42.35 | 7,708,610 | +1.02(+2.47%) |
Dec 04, 2007 | 41.00 | 41.69 | 40.83 | 41.33 | 2,886,100 | +0.00(+0.00%) |
Dec 03, 2007 | 42.01 | 42.35 | 41.20 | 41.33 | 4,454,300 | -0.67(-1.60%) |
Nov 30, 2007 | 41.80 | 42.52 | 41.65 | 42.00 | 4,996,236 | +0.66(+1.60%) |
Nov 29, 2007 | 42.10 | 42.52 | 40.94 | 41.34 | 5,450,593 | -0.98(-2.32%) |
Nov 28, 2007 | 41.56 | 42.42 | 41.24 | 42.32 | 7,385,437 | +1.15(+2.79%) |
Nov 27, 2007 | 40.37 | 41.28 | 40.20 | 41.17 | 9,353,534 | +0.93(+2.31%) |
Nov 26, 2007 | 41.23 | 41.99 | 40.17 | 40.24 | 7,698,826 | -1.07(-2.59%) |
Nov 23, 2007 | 40.65 | 42.12 | 40.62 | 41.31 | 5,037,354 | +0.96(+2.38%) |
Nov 21, 2007 | 40.86 | 41.19 | 40.35 | 40.35 | 6,901,020 | -0.93(-2.25%) |
Nov 20, 2007 | 41.38 | 42.62 | 40.70 | 41.28 | 9,301,803 | -0.12(-0.29%) |
Nov 19, 2007 | 43.44 | 43.44 | 41.06 | 41.40 | 15,550,143 | -1.84(-4.26%) |
Nov 16, 2007 | 44.10 | 44.32 | 42.71 | 43.24 | 9,342,708 | -0.35(-0.80%) |
Nov 15, 2007 | 43.38 | 44.39 | 42.52 | 43.59 | 8,658,588 | +0.12(+0.28%) |
Nov 14, 2007 | 43.95 | 44.84 | 43.34 | 43.47 | 9,651,200 | -0.13(-0.30%) |
Nov 13, 2007 | 42.98 | 43.84 | 42.76 | 43.60 | 7,175,300 | +0.89(+2.08%) |
Nov 12, 2007 | 43.57 | 44.09 | 42.67 | 42.71 | 3,963,300 | -0.85(-1.95%) |
Nov 09, 2007 | 44.00 | 44.25 | 43.38 | 43.56 | 5,916,329 | -0.98(-2.20%) |
Nov 08, 2007 | 43.92 | 44.85 | 43.38 | 44.54 | 4,735,040 | +0.66(+1.50%) |
Nov 07, 2007 | 44.25 | 44.50 | 43.47 | 43.88 | 6,327,423 | -0.99(-2.21%) |
Nov 06, 2007 | 44.08 | 44.88 | 44.06 | 44.87 | 4,676,828 | +0.79(+1.79%) |
Nov 05, 2007 | 43.47 | 44.54 | 42.77 | 44.08 | 4,446,257 | +0.46(+1.05%) |
Nov 02, 2007 | 43.82 | 44.08 | 42.78 | 43.62 | 5,609,500 | +0.28(+0.65%) |
Nov 01, 2007 | 44.29 | 44.57 | 43.25 | 43.34 | 6,950,500 | -1.43(-3.19%) |
Oct 31, 2007 | 44.83 | 44.89 | 43.88 | 44.77 | 4,999,300 | +0.39(+0.88%) |
Oct 30, 2007 | 45.21 | 45.21 | 43.98 | 44.38 | 4,223,000 | -0.34(-0.76%) |
Oct 29, 2007 | 44.86 | 45.01 | 44.22 | 44.72 | 2,860,800 | -0.04(-0.09%) |
Oct 26, 2007 | 44.73 | 44.84 | 43.97 | 44.76 | 2,765,300 | +0.54(+1.22%) |
Oct 25, 2007 | 45.26 | 45.39 | 43.53 | 44.22 | 4,275,300 | -1.06(-2.34%) |
Oct 24, 2007 | 45.16 | 45.71 | 43.84 | 45.28 | 3,799,900 | -0.16(-0.35%) |
Oct 23, 2007 | 45.21 | 45.90 | 44.94 | 45.44 | 4,075,200 | +0.77(+1.72%) |
Oct 22, 2007 | 43.72 | 44.83 | 43.72 | 44.67 | 5,312,500 | +0.05(+0.11%) |
Oct 19, 2007 | 46.01 | 46.06 | 44.45 | 44.62 | 5,837,800 | -1.34(-2.92%) |
Oct 18, 2007 | 45.30 | 46.49 | 45.10 | 45.96 | 9,059,573 | +0.62(+1.37%) |
Oct 17, 2007 | 44.60 | 45.72 | 44.26 | 45.34 | 11,063,600 | +2.51(+5.86%) |
Oct 16, 2007 | 43.34 | 43.78 | 41.63 | 42.83 | 9,064,180 | +0.41(+0.97%) |
Oct 15, 2007 | 42.60 | 42.96 | 42.33 | 42.42 | 5,592,000 | -0.18(-0.42%) |
Oct 12, 2007 | 42.30 | 43.14 | 42.04 | 42.60 | 4,209,810 | +0.30(+0.71%) |
Oct 11, 2007 | 42.49 | 43.06 | 41.43 | 42.30 | 6,411,237 | -0.61(-1.42%) |
Oct 10, 2007 | 43.85 | 44.07 | 42.65 | 42.91 | 3,527,300 | -0.73(-1.67%) |
Oct 09, 2007 | 43.40 | 44.46 | 42.82 | 43.64 | 9,469,500 | +0.08(+0.18%) |
Oct 08, 2007 | 43.52 | 43.79 | 42.54 | 43.56 | 3,945,500 | +0.04(+0.09%) |
Oct 05, 2007 | 42.74 | 43.97 | 42.16 | 43.52 | 5,209,596 | +1.45(+3.45%) |
Oct 04, 2007 | 41.93 | 42.49 | 41.47 | 42.07 | 3,296,700 | +0.14(+0.33%) |
Oct 03, 2007 | 42.00 | 42.33 | 41.56 | 41.93 | 6,490,600 | -1.10(-2.56%) |
Oct 02, 2007 | 43.56 | 43.84 | 42.85 | 43.03 | 5,866,700 | -0.53(-1.22%) |