Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.76 | 40.39 | 39.62 | 40.13 | 2,198,239 | +0.09(+0.22%) |
Dec 28, 2007 | 39.84 | 40.16 | 39.13 | 40.05 | 1,989,797 | +0.32(+0.79%) |
Dec 27, 2007 | 39.51 | 40.09 | 39.33 | 39.73 | 2,097,249 | -0.29(-0.73%) |
Dec 26, 2007 | 40.18 | 40.24 | 39.69 | 40.03 | 1,296,394 | -0.32(-0.80%) |
Dec 24, 2007 | 40.91 | 40.91 | 40.00 | 40.35 | 1,667,731 | +0.02(+0.05%) |
Dec 21, 2007 | 39.44 | 40.45 | 39.40 | 40.33 | 5,416,041 | +1.42(+3.65%) |
Dec 20, 2007 | 38.78 | 39.11 | 38.10 | 38.90 | 2,119,447 | +0.39(+1.00%) |
Dec 19, 2007 | 38.74 | 38.87 | 38.30 | 38.52 | 1,778,627 | -0.01(-0.01%) |
Dec 18, 2007 | 38.42 | 38.92 | 37.89 | 38.52 | 2,455,035 | +0.30(+0.80%) |
Dec 17, 2007 | 39.20 | 39.58 | 38.16 | 38.22 | 4,095,432 | -1.24(-3.13%) |
Dec 14, 2007 | 40.20 | 40.27 | 39.21 | 39.45 | 3,034,730 | -1.10(-2.71%) |
Dec 13, 2007 | 40.01 | 40.62 | 39.32 | 40.55 | 2,988,156 | +0.34(+0.85%) |
Dec 12, 2007 | 41.15 | 41.46 | 39.56 | 40.21 | 2,837,424 | -0.12(-0.30%) |
Dec 11, 2007 | 42.33 | 42.45 | 40.28 | 40.33 | 3,479,739 | -1.95(-4.61%) |
Dec 10, 2007 | 41.14 | 42.31 | 40.97 | 42.28 | 2,593,243 | +1.17(+2.85%) |
Dec 07, 2007 | 41.30 | 41.64 | 40.83 | 41.11 | 2,753,125 | -0.20(-0.49%) |
Dec 06, 2007 | 39.61 | 41.38 | 39.37 | 41.31 | 3,700,507 | +1.69(+4.26%) |
Dec 05, 2007 | 38.99 | 39.62 | 38.44 | 39.62 | 3,178,281 | +0.91(+2.36%) |
Dec 04, 2007 | 39.30 | 39.54 | 38.64 | 38.71 | 2,506,399 | -0.75(-1.89%) |
Dec 03, 2007 | 39.48 | 39.79 | 39.12 | 39.45 | 2,775,415 | -0.38(-0.94%) |
Nov 30, 2007 | 39.79 | 39.83 | 39.14 | 39.83 | 3,671,674 | +0.64(+1.64%) |
Nov 29, 2007 | 39.07 | 39.33 | 38.40 | 39.19 | 3,410,171 | -0.03(-0.07%) |
Nov 28, 2007 | 37.92 | 39.43 | 37.92 | 39.21 | 4,769,736 | +1.37(+3.61%) |
Nov 27, 2007 | 37.06 | 38.77 | 37.06 | 37.85 | 7,651,346 | +0.83(+2.23%) |
Nov 26, 2007 | 37.33 | 38.05 | 36.93 | 37.02 | 4,383,628 | -0.38(-1.00%) |
Nov 23, 2007 | 37.06 | 37.54 | 37.06 | 37.40 | 940,780 | +0.50(+1.36%) |
Nov 21, 2007 | 36.91 | 37.49 | 36.61 | 36.90 | 4,427,150 | -0.27(-0.73%) |
Nov 20, 2007 | 37.42 | 38.00 | 36.90 | 37.17 | 7,913,083 | -0.04(-0.12%) |
Nov 19, 2007 | 38.75 | 38.76 | 37.02 | 37.21 | 6,053,136 | -1.86(-4.75%) |
Nov 16, 2007 | 40.12 | 40.12 | 38.60 | 39.07 | 3,888,376 | -0.51(-1.28%) |
Nov 15, 2007 | 39.86 | 40.67 | 39.10 | 39.57 | 6,608,187 | -0.19(-0.47%) |
Nov 14, 2007 | 40.60 | 40.90 | 39.54 | 39.76 | 5,147,225 | -0.51(-1.27%) |
Nov 13, 2007 | 39.41 | 40.71 | 39.12 | 40.27 | 8,345,056 | +1.21(+3.09%) |
Nov 12, 2007 | 37.79 | 39.87 | 37.51 | 39.06 | 6,527,902 | +1.28(+3.39%) |
Nov 09, 2007 | 37.52 | 38.49 | 37.08 | 37.78 | 3,352,181 | -0.39(-1.03%) |
Nov 08, 2007 | 38.24 | 38.29 | 37.02 | 38.18 | 5,269,372 | -0.03(-0.09%) |
Nov 07, 2007 | 39.24 | 40.04 | 37.99 | 38.21 | 3,161,284 | -1.76(-4.41%) |
Nov 06, 2007 | 39.79 | 40.33 | 39.40 | 39.97 | 3,251,882 | +0.22(+0.55%) |
Nov 05, 2007 | 39.81 | 39.94 | 38.81 | 39.75 | 2,408,297 | -0.13(-0.31%) |
Nov 02, 2007 | 40.49 | 40.64 | 38.98 | 39.88 | 4,220,497 | -0.05(-0.14%) |
Nov 01, 2007 | 41.18 | 41.19 | 39.45 | 39.93 | 4,138,736 | -1.38(-3.35%) |
Oct 31, 2007 | 40.03 | 41.90 | 39.65 | 41.32 | 5,112,146 | +0.87(+2.15%) |
Oct 30, 2007 | 40.19 | 41.17 | 39.34 | 40.44 | 4,899,609 | +0.25(+0.62%) |
Oct 29, 2007 | 38.37 | 40.61 | 38.37 | 40.19 | 7,593,440 | +3.00(+8.06%) |
Oct 26, 2007 | 37.33 | 37.46 | 36.63 | 37.20 | 2,249,991 | +0.29(+0.78%) |
Oct 25, 2007 | 37.22 | 37.60 | 36.44 | 36.91 | 4,484,335 | -0.34(-0.92%) |
Oct 24, 2007 | 36.98 | 37.46 | 36.33 | 37.25 | 3,241,942 | +0.27(+0.72%) |
Oct 23, 2007 | 37.44 | 38.03 | 36.29 | 36.98 | 4,776,667 | +0.11(+0.30%) |
Oct 22, 2007 | 37.34 | 37.88 | 36.66 | 36.87 | 4,837,099 | -1.06(-2.78%) |
Oct 19, 2007 | 38.58 | 38.97 | 37.69 | 37.93 | 3,968,600 | -1.04(-2.67%) |
Oct 18, 2007 | 37.95 | 39.20 | 37.95 | 38.97 | 2,418,641 | +0.64(+1.68%) |
Oct 17, 2007 | 38.96 | 39.38 | 37.92 | 38.33 | 3,845,133 | -0.12(-0.31%) |
Oct 16, 2007 | 39.22 | 39.46 | 38.31 | 38.45 | 3,542,160 | -1.17(-2.95%) |
Oct 15, 2007 | 40.15 | 40.50 | 39.26 | 39.62 | 2,485,323 | -0.33(-0.83%) |
Oct 12, 2007 | 40.17 | 40.35 | 39.64 | 39.95 | 1,578,621 | -0.02(-0.04%) |
Oct 11, 2007 | 40.71 | 40.72 | 39.68 | 39.97 | 2,812,011 | -0.14(-0.34%) |
Oct 10, 2007 | 40.63 | 40.67 | 39.69 | 40.10 | 2,594,472 | -0.85(-2.09%) |
Oct 09, 2007 | 40.71 | 41.33 | 40.52 | 40.96 | 2,361,501 | +0.27(+0.67%) |
Oct 08, 2007 | 41.16 | 41.20 | 40.37 | 40.68 | 1,437,331 | -0.55(-1.33%) |
Oct 05, 2007 | 40.07 | 41.33 | 39.88 | 41.23 | 3,736,731 | +1.40(+3.51%) |
Oct 04, 2007 | 39.68 | 39.89 | 39.31 | 39.84 | 2,147,821 | +0.36(+0.91%) |
Oct 03, 2007 | 39.78 | 39.84 | 39.15 | 39.48 | 2,231,419 | -0.36(-0.92%) |
Oct 02, 2007 | 40.55 | 40.66 | 39.63 | 39.84 | 2,177,034 | -0.62(-1.52%) |