Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 43.55 | 43.78 | 43.40 | 43.77 | 89,103 | +0.10(+0.22%) |
Dec 28, 2007 | 44.06 | 44.16 | 43.56 | 43.67 | 203,517 | -0.43(-0.98%) |
Dec 27, 2007 | 43.97 | 44.15 | 43.97 | 44.10 | 52,699 | +0.04(+0.10%) |
Dec 26, 2007 | 44.12 | 44.19 | 43.98 | 44.06 | 111,280 | -0.20(-0.44%) |
Dec 24, 2007 | 44.33 | 44.44 | 43.98 | 44.25 | 153,626 | -0.16(-0.35%) |
Dec 21, 2007 | 44.53 | 44.53 | 44.06 | 44.41 | 86,493 | +0.14(+0.31%) |
Dec 20, 2007 | 44.06 | 44.30 | 44.06 | 44.27 | 72,029 | -0.10(-0.22%) |
Dec 19, 2007 | 43.94 | 44.37 | 43.94 | 44.37 | 55,230 | +0.22(+0.49%) |
Dec 18, 2007 | 44.07 | 44.32 | 44.07 | 44.15 | 122,427 | +0.04(+0.10%) |
Dec 17, 2007 | 44.54 | 44.54 | 43.94 | 44.11 | 43,466 | -0.24(-0.54%) |
Dec 14, 2007 | 44.54 | 44.54 | 43.97 | 44.34 | 35,899 | +0.07(+0.15%) |
Dec 13, 2007 | 44.21 | 44.44 | 43.99 | 44.28 | 102,406 | -0.02(-0.05%) |
Dec 12, 2007 | 44.54 | 45.08 | 44.11 | 44.30 | 67,662 | +0.24(+0.54%) |
Dec 11, 2007 | 44.40 | 44.53 | 43.82 | 44.06 | 69,728 | -0.04(-0.10%) |
Dec 10, 2007 | 43.77 | 44.17 | 43.77 | 44.11 | 54,079 | -0.07(-0.15%) |
Dec 07, 2007 | 43.71 | 44.54 | 43.71 | 44.17 | 62,341 | -0.02(-0.05%) |
Dec 06, 2007 | 44.15 | 44.21 | 43.45 | 44.19 | 76,402 | +0.39(+0.89%) |
Dec 05, 2007 | 44.18 | 44.54 | 43.57 | 43.80 | 622,678 | -0.55(-1.24%) |
Dec 04, 2007 | 44.76 | 44.76 | 44.32 | 44.35 | 37,499 | -0.14(-0.31%) |
Dec 03, 2007 | 44.76 | 44.76 | 43.93 | 44.49 | 72,057 | +0.17(+0.37%) |
Nov 30, 2007 | 44.32 | 44.54 | 44.11 | 44.33 | 80,174 | +0.18(+0.40%) |
Nov 29, 2007 | 44.21 | 44.21 | 43.50 | 44.15 | 46,485 | +0.22(+0.49%) |
Nov 28, 2007 | 43.27 | 43.98 | 43.27 | 43.93 | 26,809 | +0.41(+0.95%) |
Nov 27, 2007 | 43.67 | 44.10 | 43.24 | 43.52 | 59,142 | +0.07(+0.15%) |
Nov 26, 2007 | 42.59 | 43.89 | 42.59 | 43.45 | 159,745 | +0.47(+1.10%) |
Nov 23, 2007 | 43.11 | 43.67 | 42.98 | 42.98 | 7,018 | -0.08(-0.19%) |
Nov 21, 2007 | 43.76 | 43.76 | 42.15 | 43.06 | 321,142 | -0.83(-1.88%) |
Nov 20, 2007 | 44.21 | 44.49 | 43.63 | 43.89 | 60,937 | -0.43(-0.98%) |
Nov 19, 2007 | 44.63 | 44.63 | 44.23 | 44.32 | 38,332 | +0.00(+0.00%) |
Nov 16, 2007 | 44.76 | 44.76 | 44.12 | 44.32 | 42,334 | +0.01(+0.03%) |
Nov 15, 2007 | 44.32 | 44.47 | 44.18 | 44.31 | 35,669 | -0.01(-0.03%) |
Nov 14, 2007 | 44.65 | 44.65 | 44.19 | 44.32 | 17,814 | +0.11(+0.25%) |
Nov 13, 2007 | 44.74 | 44.74 | 44.13 | 44.21 | 35,000 | -0.17(-0.39%) |
Nov 12, 2007 | 44.77 | 44.77 | 44.28 | 44.39 | 95,164 | +0.17(+0.39%) |
Nov 09, 2007 | 44.14 | 44.21 | 43.68 | 44.21 | 88,368 | +0.20(+0.44%) |
Nov 08, 2007 | 44.69 | 44.69 | 43.63 | 44.02 | 278,454 | -0.56(-1.27%) |
Nov 07, 2007 | 44.25 | 44.80 | 44.25 | 44.58 | 27,270 | -0.06(-0.13%) |
Nov 06, 2007 | 44.41 | 44.82 | 44.41 | 44.64 | 80,314 | +0.23(+0.52%) |
Nov 05, 2007 | 46.06 | 46.06 | 44.11 | 44.41 | 31,700 | -0.02(-0.05%) |
Nov 02, 2007 | 44.54 | 44.54 | 44.29 | 44.43 | 74,331 | -0.11(-0.24%) |
Nov 01, 2007 | 44.63 | 44.71 | 44.32 | 44.54 | 67,657 | -0.59(-1.30%) |
Oct 31, 2007 | 45.02 | 45.19 | 44.78 | 45.13 | 27,615 | +0.28(+0.63%) |
Oct 30, 2007 | 44.89 | 44.89 | 44.63 | 44.84 | 24,163 | -0.09(-0.19%) |
Oct 29, 2007 | 44.97 | 44.98 | 44.78 | 44.93 | 45,795 | +0.13(+0.30%) |
Oct 26, 2007 | 44.63 | 44.80 | 44.58 | 44.80 | 24,853 | +0.10(+0.23%) |
Oct 25, 2007 | 44.75 | 44.75 | 44.60 | 44.69 | 38,201 | +0.07(+0.15%) |
Oct 24, 2007 | 44.58 | 44.65 | 44.45 | 44.63 | 51,088 | +0.00(+0.00%) |
Oct 23, 2007 | 44.41 | 44.63 | 44.30 | 44.63 | 62,134 | +0.37(+0.83%) |
Oct 22, 2007 | 44.67 | 44.67 | 44.26 | 44.26 | 148,662 | -0.41(-0.92%) |
Oct 19, 2007 | 44.87 | 45.17 | 44.32 | 44.67 | 92,511 | -0.20(-0.45%) |
Oct 18, 2007 | 45.29 | 45.30 | 44.87 | 44.87 | 30,376 | -0.02(-0.05%) |
Oct 17, 2007 | 45.21 | 45.47 | 44.89 | 44.89 | 34,979 | -0.56(-1.23%) |
Oct 16, 2007 | 45.41 | 45.49 | 45.24 | 45.45 | 139,457 | -0.17(-0.38%) |
Oct 15, 2007 | 45.71 | 45.71 | 45.41 | 45.63 | 56,611 | +0.22(+0.48%) |
Oct 12, 2007 | 45.37 | 45.45 | 45.37 | 45.41 | 169,603 | +0.05(+0.11%) |
Oct 11, 2007 | 45.41 | 45.41 | 45.19 | 45.36 | 51,318 | +0.07(+0.14%) |
Oct 10, 2007 | 45.40 | 45.40 | 45.26 | 45.30 | 48,787 | -0.04(-0.09%) |
Oct 09, 2007 | 45.33 | 45.34 | 45.19 | 45.34 | 33,598 | +0.03(+0.08%) |
Oct 08, 2007 | 45.29 | 45.36 | 45.13 | 45.30 | 42,803 | +0.15(+0.34%) |
Oct 05, 2007 | 45.18 | 45.19 | 44.98 | 45.15 | 52,699 | +0.03(+0.06%) |
Oct 04, 2007 | 45.17 | 45.17 | 44.88 | 45.12 | 40,502 | +0.19(+0.43%) |
Oct 03, 2007 | 45.19 | 45.40 | 44.90 | 44.93 | 81,234 | -0.24(-0.53%) |
Oct 02, 2007 | 44.55 | 45.19 | 44.55 | 45.17 | 165,921 | +0.09(+0.19%) |