Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.37 | 40.46 | 40.31 | 40.44 | 7,406 | +0.24(+0.59%) |
Dec 28, 2007 | 39.89 | 40.25 | 39.89 | 40.20 | 58,490 | +0.47(+1.18%) |
Dec 27, 2007 | 39.63 | 39.78 | 39.57 | 39.74 | 36,461 | +0.41(+1.04%) |
Dec 26, 2007 | 39.56 | 39.69 | 39.32 | 39.33 | 20,699 | -0.29(-0.73%) |
Dec 24, 2007 | 39.60 | 39.65 | 39.59 | 39.61 | 7,548 | -0.36(-0.90%) |
Dec 21, 2007 | 40.28 | 40.28 | 39.95 | 39.97 | 13,862 | -0.47(-1.16%) |
Dec 20, 2007 | 40.48 | 40.69 | 40.37 | 40.44 | 94,387 | +0.09(+0.23%) |
Dec 19, 2007 | 40.22 | 40.42 | 39.94 | 40.35 | 66,846 | +0.31(+0.78%) |
Dec 18, 2007 | 39.91 | 40.07 | 39.90 | 40.04 | 24,117 | +0.24(+0.60%) |
Dec 17, 2007 | 39.64 | 39.80 | 39.57 | 39.80 | 36,172 | +0.31(+0.77%) |
Dec 14, 2007 | 39.58 | 39.58 | 39.48 | 39.49 | 7,026 | -0.17(-0.44%) |
Dec 13, 2007 | 39.84 | 39.92 | 39.66 | 39.67 | 16,331 | -0.34(-0.84%) |
Dec 12, 2007 | 39.78 | 40.13 | 39.77 | 40.00 | 33,926 | -0.33(-0.82%) |
Dec 11, 2007 | 39.69 | 40.34 | 39.69 | 40.34 | 36,653 | +0.66(+1.66%) |
Dec 10, 2007 | 39.85 | 39.85 | 39.51 | 39.68 | 6,836 | -0.16(-0.40%) |
Dec 07, 2007 | 40.08 | 40.08 | 39.70 | 39.84 | 21,079 | -0.42(-1.05%) |
Dec 06, 2007 | 40.42 | 40.56 | 40.18 | 40.26 | 65,896 | -0.29(-0.73%) |
Dec 05, 2007 | 40.78 | 40.89 | 40.55 | 40.55 | 20,319 | -0.46(-1.13%) |
Dec 04, 2007 | 41.02 | 41.07 | 40.79 | 41.02 | 126,475 | -0.03(-0.06%) |
Dec 03, 2007 | 41.03 | 41.04 | 40.89 | 41.04 | 116,980 | +0.03(+0.08%) |
Nov 30, 2007 | 40.82 | 41.01 | 40.80 | 41.01 | 96,660 | -0.07(-0.18%) |
Nov 29, 2007 | 41.12 | 41.19 | 41.08 | 41.08 | 3,987 | +0.24(+0.58%) |
Nov 28, 2007 | 40.92 | 41.01 | 40.78 | 40.85 | 19,829 | -0.06(-0.15%) |
Nov 27, 2007 | 41.14 | 41.17 | 40.77 | 40.91 | 68,935 | -0.54(-1.30%) |
Nov 26, 2007 | 41.15 | 41.51 | 40.77 | 41.45 | 55,073 | +0.79(+1.94%) |
Nov 23, 2007 | 40.66 | 40.74 | 40.66 | 40.66 | 4,367 | +0.01(+0.01%) |
Nov 21, 2007 | 40.73 | 40.73 | 40.53 | 40.65 | 8,023 | +0.08(+0.21%) |
Nov 20, 2007 | 40.63 | 40.65 | 40.52 | 40.57 | 39,120 | -0.07(-0.17%) |
Nov 19, 2007 | 40.40 | 40.70 | 40.36 | 40.64 | 28,295 | +0.26(+0.65%) |
Nov 16, 2007 | 40.36 | 40.46 | 40.36 | 40.37 | 7,216 | -0.03(-0.07%) |
Nov 15, 2007 | 40.34 | 40.41 | 40.18 | 40.40 | 51,594 | +0.18(+0.45%) |
Nov 14, 2007 | 40.08 | 40.22 | 40.08 | 40.22 | 32,283 | +0.02(+0.05%) |
Nov 13, 2007 | 40.28 | 40.32 | 40.19 | 40.20 | 13,103 | -0.03(-0.07%) |
Nov 12, 2007 | 40.18 | 40.28 | 40.15 | 40.23 | 14,432 | +0.11(+0.28%) |
Nov 09, 2007 | 40.02 | 40.19 | 40.02 | 40.12 | 43,108 | +0.13(+0.33%) |
Nov 08, 2007 | 40.06 | 40.10 | 39.98 | 39.98 | 10,064 | +0.04(+0.11%) |
Nov 07, 2007 | 40.12 | 40.12 | 38.97 | 39.94 | 20,369 | -0.11(-0.26%) |
Nov 06, 2007 | 40.03 | 40.19 | 39.99 | 40.05 | 42,728 | -0.13(-0.33%) |
Nov 05, 2007 | 40.33 | 40.33 | 40.18 | 40.18 | 28,865 | -0.05(-0.12%) |
Nov 02, 2007 | 40.06 | 40.42 | 40.05 | 40.23 | 80,709 | +0.02(+0.05%) |
Nov 01, 2007 | 40.14 | 40.28 | 40.10 | 40.20 | 16,711 | +0.12(+0.30%) |
Oct 31, 2007 | 40.22 | 40.27 | 39.97 | 40.08 | 11,014 | -0.24(-0.60%) |
Oct 30, 2007 | 40.32 | 40.38 | 40.23 | 40.33 | 5,697 | -0.02(-0.05%) |
Oct 29, 2007 | 40.12 | 40.36 | 40.12 | 40.35 | 6,646 | +0.12(+0.29%) |
Oct 26, 2007 | 40.24 | 40.43 | 40.23 | 40.23 | 15,951 | -0.13(-0.31%) |
Oct 25, 2007 | 40.44 | 40.45 | 40.36 | 40.36 | 7,216 | -0.04(-0.09%) |
Oct 24, 2007 | 40.24 | 40.48 | 40.24 | 40.39 | 20,129 | +0.20(+0.50%) |
Oct 23, 2007 | 40.17 | 40.23 | 40.11 | 40.19 | 12,343 | +0.02(+0.05%) |
Oct 22, 2007 | 40.19 | 40.19 | 40.02 | 40.17 | 5,317 | -0.04(-0.10%) |
Oct 19, 2007 | 39.99 | 40.24 | 39.96 | 40.22 | 33,233 | +0.42(+1.05%) |
Oct 18, 2007 | 39.75 | 39.82 | 39.72 | 39.80 | 25,257 | +0.17(+0.43%) |
Oct 17, 2007 | 39.33 | 39.69 | 39.28 | 39.63 | 169,963 | +0.33(+0.84%) |
Oct 16, 2007 | 39.28 | 39.34 | 39.23 | 39.30 | 62,478 | +0.07(+0.19%) |
Oct 15, 2007 | 39.15 | 39.29 | 39.15 | 39.23 | 6,836 | +0.05(+0.13%) |
Oct 12, 2007 | 39.11 | 39.32 | 39.11 | 39.17 | 3,228 | -0.18(-0.47%) |
Oct 11, 2007 | 39.13 | 39.36 | 39.13 | 39.36 | 23,168 | +0.01(+0.01%) |
Oct 10, 2007 | 39.34 | 39.43 | 39.28 | 39.35 | 10,064 | +0.06(+0.16%) |
Oct 09, 2007 | 39.34 | 39.35 | 39.14 | 39.29 | 65,896 | -0.10(-0.25%) |
Oct 08, 2007 | 39.23 | 39.39 | 39.19 | 39.39 | 15,572 | +0.08(+0.20%) |
Oct 05, 2007 | 39.33 | 39.35 | 39.13 | 39.31 | 93,812 | -0.32(-0.81%) |
Oct 04, 2007 | 39.57 | 39.63 | 39.57 | 39.63 | 1,899 | +0.10(+0.25%) |
Oct 03, 2007 | 39.66 | 39.66 | 39.42 | 39.53 | 61,718 | -0.06(-0.16%) |
Oct 02, 2007 | 39.46 | 39.61 | 39.43 | 39.59 | 9,495 | +0.23(+0.58%) |