Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.64 | 47.19 | 46.03 | 46.49 | 3,896,105 | +0.91(+2.01%) |
Dec 28, 2007 | 45.02 | 46.00 | 45.02 | 45.57 | 1,127,247 | +0.57(+1.27%) |
Dec 27, 2007 | 46.03 | 46.11 | 45.00 | 45.00 | 1,204,862 | -1.13(-2.44%) |
Dec 26, 2007 | 46.58 | 46.63 | 45.98 | 46.13 | 1,137,690 | -0.27(-0.58%) |
Dec 24, 2007 | 45.71 | 46.59 | 45.69 | 46.39 | 834,683 | +0.69(+1.52%) |
Dec 21, 2007 | 44.59 | 45.70 | 44.57 | 45.70 | 2,452,795 | +1.54(+3.49%) |
Dec 20, 2007 | 44.17 | 44.33 | 43.61 | 44.16 | 2,184,037 | +0.22(+0.50%) |
Dec 19, 2007 | 44.58 | 44.78 | 43.61 | 43.94 | 2,429,567 | -0.30(-0.67%) |
Dec 18, 2007 | 44.68 | 45.15 | 43.68 | 44.23 | 2,976,669 | -0.04(-0.08%) |
Dec 17, 2007 | 43.23 | 44.98 | 43.23 | 44.27 | 3,760,887 | +1.05(+2.44%) |
Dec 14, 2007 | 43.73 | 44.01 | 43.21 | 43.22 | 2,552,613 | -0.96(-2.17%) |
Dec 13, 2007 | 44.35 | 44.55 | 43.44 | 44.18 | 2,271,769 | -0.21(-0.48%) |
Dec 12, 2007 | 44.93 | 45.34 | 43.71 | 44.39 | 2,932,354 | +0.54(+1.22%) |
Dec 11, 2007 | 45.36 | 45.74 | 43.83 | 43.85 | 2,222,071 | -1.52(-3.36%) |
Dec 10, 2007 | 44.86 | 45.69 | 44.82 | 45.38 | 1,267,607 | +0.55(+1.24%) |
Dec 07, 2007 | 44.88 | 45.15 | 44.70 | 44.82 | 1,152,738 | -0.06(-0.14%) |
Dec 06, 2007 | 44.04 | 44.92 | 43.93 | 44.89 | 1,508,771 | +0.83(+1.89%) |
Dec 05, 2007 | 44.57 | 44.69 | 43.64 | 44.06 | 2,760,518 | +0.15(+0.34%) |
Dec 04, 2007 | 43.06 | 44.12 | 43.06 | 43.91 | 2,062,376 | +0.51(+1.17%) |
Dec 03, 2007 | 43.72 | 44.18 | 43.23 | 43.40 | 2,650,826 | -0.73(-1.65%) |
Nov 30, 2007 | 43.42 | 44.33 | 43.42 | 44.13 | 5,385,873 | +1.14(+2.64%) |
Nov 29, 2007 | 42.39 | 43.05 | 42.04 | 43.00 | 2,909,615 | +0.55(+1.31%) |
Nov 28, 2007 | 42.01 | 43.17 | 42.01 | 42.44 | 5,084,545 | +0.67(+1.61%) |
Nov 27, 2007 | 41.01 | 41.82 | 40.94 | 41.77 | 2,501,014 | +0.89(+2.17%) |
Nov 26, 2007 | 41.76 | 42.16 | 40.82 | 40.88 | 2,626,704 | -0.96(-2.30%) |
Nov 23, 2007 | 41.34 | 42.02 | 40.80 | 41.84 | 1,019,230 | +0.85(+2.07%) |
Nov 21, 2007 | 41.44 | 41.84 | 40.93 | 40.99 | 2,602,848 | -0.87(-2.07%) |
Nov 20, 2007 | 41.03 | 41.92 | 40.91 | 41.86 | 3,354,338 | +0.81(+1.98%) |
Nov 19, 2007 | 41.54 | 41.54 | 40.91 | 41.05 | 3,197,914 | -0.67(-1.62%) |
Nov 16, 2007 | 41.81 | 42.15 | 41.16 | 41.72 | 4,135,179 | +0.19(+0.47%) |
Nov 15, 2007 | 41.82 | 42.09 | 41.20 | 41.53 | 4,799,075 | -0.38(-0.90%) |
Nov 14, 2007 | 42.66 | 43.00 | 41.79 | 41.91 | 2,908,658 | -0.27(-0.63%) |
Nov 13, 2007 | 41.25 | 42.21 | 40.97 | 42.17 | 4,606,114 | +1.18(+2.88%) |
Nov 12, 2007 | 42.23 | 42.47 | 40.99 | 40.99 | 3,327,605 | -1.39(-3.29%) |
Nov 09, 2007 | 42.33 | 43.16 | 41.44 | 42.39 | 8,134,920 | -0.60(-1.40%) |
Nov 08, 2007 | 43.05 | 43.36 | 41.90 | 42.99 | 4,922,742 | -0.03(-0.06%) |
Nov 07, 2007 | 43.66 | 43.79 | 42.89 | 43.01 | 4,027,409 | -0.90(-2.04%) |
Nov 06, 2007 | 43.72 | 43.96 | 42.93 | 43.91 | 3,778,765 | +0.30(+0.68%) |
Nov 05, 2007 | 43.18 | 43.99 | 43.18 | 43.61 | 2,432,739 | -0.35(-0.80%) |
Nov 02, 2007 | 44.26 | 44.48 | 43.28 | 43.97 | 3,561,536 | -0.43(-0.98%) |
Nov 01, 2007 | 44.86 | 45.42 | 44.04 | 44.40 | 2,862,093 | -0.93(-2.06%) |
Oct 31, 2007 | 44.69 | 45.49 | 44.56 | 45.33 | 2,521,739 | +1.03(+2.33%) |
Oct 30, 2007 | 44.86 | 45.25 | 44.26 | 44.30 | 2,235,205 | -0.91(-2.02%) |
Oct 29, 2007 | 44.98 | 45.78 | 44.14 | 45.21 | 3,343,657 | -0.99(-2.14%) |
Oct 26, 2007 | 46.45 | 46.68 | 45.71 | 46.20 | 2,531,160 | +0.21(+0.46%) |
Oct 25, 2007 | 46.62 | 46.62 | 45.61 | 45.99 | 3,506,525 | -0.46(-0.99%) |
Oct 24, 2007 | 46.14 | 46.57 | 43.12 | 46.45 | 2,876,557 | +0.23(+0.50%) |
Oct 23, 2007 | 45.97 | 46.27 | 45.61 | 46.22 | 2,469,111 | +0.27(+0.58%) |
Oct 22, 2007 | 44.76 | 46.02 | 44.56 | 45.95 | 2,817,153 | +0.85(+1.88%) |
Oct 19, 2007 | 45.66 | 45.81 | 45.09 | 45.10 | 2,975,256 | -0.93(-2.03%) |
Oct 18, 2007 | 45.72 | 46.26 | 45.17 | 46.03 | 1,611,998 | +0.23(+0.50%) |
Oct 17, 2007 | 46.20 | 46.20 | 45.43 | 45.80 | 2,610,212 | +0.23(+0.51%) |
Oct 16, 2007 | 45.46 | 45.80 | 45.18 | 45.57 | 1,739,888 | -0.10(-0.22%) |
Oct 15, 2007 | 46.65 | 46.65 | 45.41 | 45.67 | 1,647,842 | -0.61(-1.32%) |
Oct 12, 2007 | 46.26 | 46.44 | 45.95 | 46.28 | 1,176,999 | +0.06(+0.14%) |
Oct 11, 2007 | 46.08 | 46.77 | 45.84 | 46.22 | 2,309,600 | +0.47(+1.03%) |
Oct 10, 2007 | 45.75 | 45.97 | 45.31 | 45.75 | 1,372,245 | -0.06(-0.14%) |
Oct 09, 2007 | 45.82 | 45.96 | 45.41 | 45.81 | 1,915,101 | +0.42(+0.94%) |
Oct 08, 2007 | 45.87 | 46.03 | 45.35 | 45.39 | 1,158,153 | -0.48(-1.05%) |
Oct 05, 2007 | 45.98 | 46.17 | 45.50 | 45.87 | 1,437,327 | +0.07(+0.16%) |
Oct 04, 2007 | 45.55 | 45.85 | 45.36 | 45.79 | 1,548,216 | +0.35(+0.77%) |
Oct 03, 2007 | 45.25 | 45.54 | 45.13 | 45.44 | 1,721,696 | +0.07(+0.16%) |
Oct 02, 2007 | 45.39 | 45.52 | 45.06 | 45.37 | 2,579,133 | -0.02(-0.04%) |