Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.50 | 46.17 | 45.22 | 45.65 | 1,317,876 | -0.09(-0.19%) |
Dec 28, 2007 | 45.99 | 46.26 | 45.23 | 45.74 | 1,237,209 | +0.43(+0.95%) |
Dec 27, 2007 | 46.22 | 46.29 | 45.31 | 45.31 | 1,368,251 | -1.14(-2.45%) |
Dec 26, 2007 | 46.47 | 46.61 | 46.02 | 46.45 | 1,221,222 | -0.21(-0.46%) |
Dec 24, 2007 | 45.53 | 46.78 | 45.53 | 46.67 | 903,988 | +0.92(+2.00%) |
Dec 21, 2007 | 45.79 | 46.12 | 45.08 | 45.75 | 2,796,841 | +0.86(+1.91%) |
Dec 20, 2007 | 44.71 | 45.40 | 44.46 | 44.89 | 2,658,226 | +0.47(+1.06%) |
Dec 19, 2007 | 45.40 | 45.81 | 44.04 | 44.42 | 2,284,768 | -0.53(-1.18%) |
Dec 18, 2007 | 45.50 | 45.50 | 44.29 | 44.95 | 2,251,085 | -0.13(-0.29%) |
Dec 17, 2007 | 44.01 | 45.65 | 43.86 | 45.09 | 2,543,421 | +1.11(+2.52%) |
Dec 14, 2007 | 45.03 | 45.21 | 43.96 | 43.98 | 2,081,959 | -0.95(-2.11%) |
Dec 13, 2007 | 44.26 | 45.02 | 43.79 | 44.92 | 2,618,794 | +0.55(+1.23%) |
Dec 12, 2007 | 45.47 | 45.66 | 43.60 | 44.38 | 3,496,401 | +0.23(+0.52%) |
Dec 11, 2007 | 46.07 | 46.55 | 44.12 | 44.15 | 2,914,790 | -1.90(-4.12%) |
Dec 10, 2007 | 45.00 | 46.30 | 44.97 | 46.05 | 1,636,093 | +1.09(+2.42%) |
Dec 07, 2007 | 44.97 | 45.76 | 44.80 | 44.96 | 1,959,457 | -0.16(-0.36%) |
Dec 06, 2007 | 44.04 | 45.12 | 43.88 | 45.12 | 1,878,480 | +1.06(+2.42%) |
Dec 05, 2007 | 44.15 | 44.35 | 43.40 | 44.06 | 1,903,036 | +0.48(+1.10%) |
Dec 04, 2007 | 43.97 | 44.12 | 43.47 | 43.58 | 2,278,149 | -0.46(-1.04%) |
Dec 03, 2007 | 43.78 | 44.47 | 43.14 | 44.04 | 2,058,677 | -0.18(-0.40%) |
Nov 30, 2007 | 43.97 | 44.93 | 43.71 | 44.21 | 3,051,935 | +1.03(+2.38%) |
Nov 29, 2007 | 43.88 | 44.12 | 42.96 | 43.19 | 3,360,671 | -1.15(-2.60%) |
Nov 28, 2007 | 43.80 | 45.01 | 43.56 | 44.34 | 4,576,290 | +0.61(+1.40%) |
Nov 27, 2007 | 42.81 | 43.80 | 42.78 | 43.73 | 2,213,431 | +1.05(+2.46%) |
Nov 26, 2007 | 43.53 | 43.70 | 42.55 | 42.68 | 2,698,675 | -0.76(-1.75%) |
Nov 23, 2007 | 43.02 | 43.62 | 42.85 | 43.44 | 1,248,864 | +0.61(+1.43%) |
Nov 21, 2007 | 41.75 | 43.71 | 41.46 | 42.82 | 4,046,269 | +0.44(+1.05%) |
Nov 20, 2007 | 42.57 | 42.79 | 41.11 | 42.38 | 4,866,183 | -0.21(-0.49%) |
Nov 19, 2007 | 42.62 | 43.17 | 41.91 | 42.59 | 3,635,607 | -0.39(-0.91%) |
Nov 16, 2007 | 43.90 | 43.99 | 42.61 | 42.98 | 2,915,923 | -0.50(-1.14%) |
Nov 15, 2007 | 43.59 | 44.02 | 43.06 | 43.47 | 2,853,515 | -0.46(-1.04%) |
Nov 14, 2007 | 45.09 | 45.09 | 43.81 | 43.93 | 1,917,786 | -0.42(-0.95%) |
Nov 13, 2007 | 43.47 | 44.38 | 43.23 | 44.35 | 2,735,813 | +1.15(+2.67%) |
Nov 12, 2007 | 43.19 | 44.46 | 43.01 | 43.20 | 2,623,085 | -0.05(-0.12%) |
Nov 09, 2007 | 41.66 | 44.23 | 41.26 | 43.25 | 3,031,217 | +0.95(+2.25%) |
Nov 08, 2007 | 42.03 | 42.73 | 41.13 | 42.30 | 2,692,848 | +0.30(+0.72%) |
Nov 07, 2007 | 42.57 | 42.87 | 41.89 | 42.00 | 2,655,292 | -1.25(-2.89%) |
Nov 06, 2007 | 42.48 | 43.35 | 41.89 | 43.24 | 1,941,738 | +1.03(+2.43%) |
Nov 05, 2007 | 42.48 | 42.89 | 41.68 | 42.22 | 3,168,697 | -0.60(-1.40%) |
Nov 02, 2007 | 42.91 | 43.04 | 41.78 | 42.82 | 3,101,720 | +0.01(+0.02%) |
Nov 01, 2007 | 44.22 | 44.58 | 42.73 | 42.81 | 3,059,229 | -1.98(-4.42%) |
Oct 31, 2007 | 45.87 | 47.04 | 44.18 | 44.79 | 2,548,117 | -0.52(-1.14%) |
Oct 30, 2007 | 45.42 | 46.05 | 45.20 | 45.31 | 2,175,304 | -0.11(-0.24%) |
Oct 29, 2007 | 45.04 | 45.58 | 44.89 | 45.42 | 1,880,302 | +0.59(+1.32%) |
Oct 26, 2007 | 44.26 | 44.83 | 43.61 | 44.83 | 3,257,917 | +1.12(+2.55%) |
Oct 25, 2007 | 43.66 | 44.16 | 42.85 | 43.71 | 3,834,625 | +0.19(+0.44%) |
Oct 24, 2007 | 44.78 | 44.98 | 42.42 | 43.52 | 6,014,222 | -1.15(-2.58%) |
Oct 23, 2007 | 44.81 | 46.19 | 44.46 | 44.67 | 2,504,442 | -0.07(-0.15%) |
Oct 22, 2007 | 43.30 | 45.08 | 43.10 | 44.74 | 2,100,742 | +1.20(+2.75%) |
Oct 19, 2007 | 45.41 | 45.41 | 43.43 | 43.54 | 2,597,239 | -1.56(-3.46%) |
Oct 18, 2007 | 44.77 | 45.50 | 44.75 | 45.10 | 1,563,242 | -0.16(-0.36%) |
Oct 17, 2007 | 45.78 | 45.96 | 44.72 | 45.26 | 1,507,760 | +0.02(+0.05%) |
Oct 16, 2007 | 46.08 | 46.08 | 45.09 | 45.24 | 1,696,264 | -0.84(-1.83%) |
Oct 15, 2007 | 46.64 | 47.15 | 45.89 | 46.08 | 1,700,188 | -0.47(-1.02%) |
Oct 12, 2007 | 45.66 | 46.68 | 45.57 | 46.56 | 2,433,364 | +0.84(+1.84%) |
Oct 11, 2007 | 46.48 | 46.56 | 45.54 | 45.71 | 2,075,030 | -0.30(-0.64%) |
Oct 10, 2007 | 46.70 | 46.79 | 45.88 | 46.01 | 1,579,886 | -0.79(-1.69%) |
Oct 09, 2007 | 46.56 | 47.35 | 46.24 | 46.80 | 1,918,057 | +0.32(+0.68%) |
Oct 08, 2007 | 45.82 | 46.60 | 45.82 | 46.48 | 1,331,164 | +0.52(+1.13%) |
Oct 05, 2007 | 46.42 | 46.75 | 45.85 | 45.96 | 2,116,574 | -0.05(-0.11%) |
Oct 04, 2007 | 45.99 | 46.45 | 45.89 | 46.02 | 1,817,242 | +0.27(+0.58%) |
Oct 03, 2007 | 45.45 | 46.03 | 45.38 | 45.75 | 1,953,105 | +0.00(+0.00%) |
Oct 02, 2007 | 44.99 | 45.90 | 44.95 | 45.75 | 2,536,479 | +0.07(+0.16%) |