Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 42.26 | 43.03 | 42.26 | 42.74 | 5,335,815 | +0.26(+0.60%) |
Dec 28, 2007 | 42.84 | 43.01 | 42.19 | 42.48 | 4,781,245 | +0.01(+0.02%) |
Dec 27, 2007 | 42.85 | 42.85 | 42.23 | 42.47 | 4,844,415 | -0.40(-0.94%) |
Dec 26, 2007 | 42.34 | 42.89 | 42.34 | 42.87 | 2,886,615 | +0.17(+0.39%) |
Dec 24, 2007 | 42.59 | 42.86 | 42.25 | 42.71 | 2,118,777 | +0.57(+1.35%) |
Dec 21, 2007 | 42.86 | 43.01 | 41.72 | 42.14 | 9,352,729 | +0.01(+0.03%) |
Dec 20, 2007 | 42.62 | 42.85 | 41.95 | 42.12 | 5,979,830 | -0.28(-0.65%) |
Dec 19, 2007 | 41.98 | 42.81 | 41.98 | 42.40 | 8,030,080 | +0.35(+0.83%) |
Dec 18, 2007 | 42.00 | 42.45 | 41.78 | 42.06 | 8,152,280 | +0.27(+0.65%) |
Dec 17, 2007 | 41.39 | 42.19 | 41.39 | 41.78 | 6,355,219 | +0.15(+0.37%) |
Dec 14, 2007 | 42.11 | 42.25 | 41.63 | 41.63 | 6,660,636 | -0.47(-1.10%) |
Dec 13, 2007 | 40.72 | 42.31 | 40.21 | 42.10 | 11,084,772 | +2.02(+5.04%) |
Dec 12, 2007 | 41.33 | 41.33 | 39.36 | 40.08 | 9,966,738 | -0.42(-1.05%) |
Dec 11, 2007 | 41.43 | 41.61 | 40.42 | 40.50 | 6,816,499 | -0.78(-1.90%) |
Dec 10, 2007 | 40.65 | 41.60 | 40.65 | 41.29 | 5,622,315 | +0.67(+1.66%) |
Dec 07, 2007 | 40.41 | 40.83 | 40.04 | 40.61 | 4,391,696 | +0.19(+0.48%) |
Dec 06, 2007 | 40.06 | 40.48 | 39.97 | 40.42 | 3,845,823 | +0.35(+0.87%) |
Dec 05, 2007 | 39.49 | 40.31 | 39.49 | 40.07 | 5,601,801 | +0.76(+1.92%) |
Dec 04, 2007 | 39.39 | 39.52 | 39.11 | 39.31 | 5,544,930 | -0.29(-0.74%) |
Dec 03, 2007 | 39.06 | 40.06 | 39.06 | 39.61 | 8,134,213 | +0.31(+0.78%) |
Nov 30, 2007 | 38.47 | 39.99 | 38.37 | 39.30 | 14,507,783 | +1.21(+3.17%) |
Nov 29, 2007 | 38.53 | 38.57 | 38.01 | 38.09 | 7,449,599 | -0.49(-1.26%) |
Nov 28, 2007 | 37.72 | 38.85 | 37.66 | 38.58 | 11,146,046 | +1.06(+2.83%) |
Nov 27, 2007 | 37.16 | 37.76 | 36.89 | 37.52 | 7,032,436 | +0.60(+1.62%) |
Nov 26, 2007 | 37.97 | 38.06 | 36.83 | 36.92 | 7,516,286 | -1.03(-2.71%) |
Nov 23, 2007 | 37.61 | 37.99 | 37.49 | 37.95 | 2,082,047 | +0.53(+1.41%) |
Nov 21, 2007 | 37.45 | 37.99 | 37.29 | 37.42 | 10,410,888 | -0.42(-1.10%) |
Nov 20, 2007 | 38.00 | 38.56 | 37.22 | 37.84 | 10,612,354 | -0.17(-0.46%) |
Nov 19, 2007 | 38.56 | 39.02 | 37.84 | 38.01 | 9,431,929 | -0.78(-2.00%) |
Nov 16, 2007 | 39.86 | 39.89 | 38.36 | 38.79 | 10,279,798 | -0.89(-2.24%) |
Nov 15, 2007 | 40.38 | 40.63 | 39.47 | 39.67 | 5,983,727 | -0.94(-2.32%) |
Nov 14, 2007 | 40.52 | 41.47 | 40.37 | 40.62 | 6,367,108 | +0.26(+0.65%) |
Nov 13, 2007 | 39.77 | 40.47 | 39.64 | 40.35 | 7,271,296 | +0.70(+1.77%) |
Nov 12, 2007 | 39.94 | 40.33 | 39.56 | 39.65 | 5,582,040 | -0.44(-1.09%) |
Nov 09, 2007 | 40.62 | 41.11 | 39.96 | 40.09 | 6,029,697 | -1.06(-2.58%) |
Nov 08, 2007 | 41.01 | 41.58 | 40.64 | 41.15 | 6,622,640 | +0.17(+0.42%) |
Nov 07, 2007 | 42.36 | 42.36 | 40.95 | 40.98 | 5,271,222 | -1.35(-3.20%) |
Nov 06, 2007 | 41.62 | 42.39 | 41.60 | 42.33 | 6,260,125 | +0.75(+1.80%) |
Nov 05, 2007 | 40.25 | 41.81 | 40.25 | 41.58 | 5,311,177 | +0.39(+0.94%) |
Nov 02, 2007 | 41.17 | 41.38 | 40.61 | 41.19 | 6,081,763 | +0.22(+0.53%) |
Nov 01, 2007 | 41.78 | 41.81 | 40.93 | 40.98 | 5,300,314 | -0.95(-2.27%) |
Oct 31, 2007 | 41.87 | 42.12 | 41.41 | 41.93 | 4,820,484 | +0.35(+0.83%) |
Oct 30, 2007 | 41.41 | 42.02 | 41.31 | 41.58 | 4,449,213 | +0.14(+0.33%) |
Oct 29, 2007 | 41.31 | 41.64 | 41.29 | 41.44 | 3,311,337 | +0.19(+0.45%) |
Oct 26, 2007 | 41.30 | 41.41 | 40.85 | 41.26 | 4,688,659 | +0.22(+0.52%) |
Oct 25, 2007 | 40.86 | 41.22 | 40.54 | 41.04 | 4,771,644 | +0.28(+0.70%) |
Oct 24, 2007 | 40.56 | 40.85 | 39.97 | 40.76 | 5,263,360 | +0.01(+0.03%) |
Oct 23, 2007 | 40.01 | 40.79 | 39.83 | 40.74 | 4,818,612 | +0.39(+0.96%) |
Oct 22, 2007 | 39.72 | 40.55 | 39.68 | 40.35 | 6,516,925 | -0.12(-0.31%) |
Oct 19, 2007 | 40.67 | 41.65 | 39.73 | 40.48 | 11,473,654 | -1.64(-3.91%) |
Oct 18, 2007 | 42.13 | 42.33 | 41.65 | 42.12 | 5,224,749 | -0.01(-0.02%) |
Oct 17, 2007 | 42.79 | 43.02 | 41.94 | 42.13 | 7,269,401 | -0.32(-0.75%) |
Oct 16, 2007 | 42.68 | 42.85 | 42.31 | 42.45 | 4,466,874 | -0.15(-0.34%) |
Oct 15, 2007 | 42.85 | 43.03 | 42.12 | 42.60 | 4,536,520 | -0.24(-0.55%) |
Oct 12, 2007 | 42.33 | 43.24 | 42.10 | 42.83 | 3,463,332 | +0.58(+1.36%) |
Oct 11, 2007 | 42.25 | 42.93 | 41.97 | 42.26 | 5,361,634 | +0.12(+0.28%) |
Oct 10, 2007 | 42.51 | 42.61 | 41.36 | 42.14 | 6,992,937 | -0.37(-0.87%) |
Oct 09, 2007 | 42.00 | 42.51 | 41.90 | 42.51 | 5,067,548 | +0.45(+1.07%) |
Oct 08, 2007 | 41.61 | 42.24 | 41.50 | 42.06 | 3,941,937 | +0.53(+1.29%) |
Oct 05, 2007 | 41.58 | 41.75 | 41.33 | 41.52 | 3,923,496 | +0.16(+0.39%) |
Oct 04, 2007 | 41.85 | 41.99 | 41.31 | 41.36 | 3,937,039 | -0.22(-0.53%) |
Oct 03, 2007 | 41.45 | 42.08 | 41.32 | 41.58 | 4,075,635 | +0.11(+0.27%) |
Oct 02, 2007 | 42.26 | 42.31 | 41.35 | 41.47 | 4,794,263 | -0.70(-1.66%) |