Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 43.45 | 43.59 | 43.33 | 43.36 | 110,954 | -0.21(-0.48%) |
Dec 28, 2007 | 43.98 | 43.98 | 43.50 | 43.57 | 76,245 | -0.08(-0.18%) |
Dec 27, 2007 | 43.67 | 43.70 | 43.22 | 43.65 | 367,425 | +0.15(+0.34%) |
Dec 26, 2007 | 43.30 | 43.70 | 42.87 | 43.50 | 213,214 | +0.05(+0.12%) |
Dec 24, 2007 | 43.34 | 43.52 | 43.15 | 43.45 | 61,700 | -0.01(-0.02%) |
Dec 21, 2007 | 43.69 | 43.91 | 43.28 | 43.46 | 194,800 | +0.21(+0.49%) |
Dec 20, 2007 | 43.33 | 43.55 | 43.10 | 43.25 | 302,301 | -0.16(-0.37%) |
Dec 19, 2007 | 43.44 | 43.55 | 43.24 | 43.41 | 250,630 | +0.32(+0.74%) |
Dec 18, 2007 | 43.26 | 43.50 | 42.93 | 43.09 | 231,132 | -0.18(-0.42%) |
Dec 17, 2007 | 43.35 | 43.45 | 43.10 | 43.27 | 154,000 | -0.13(-0.30%) |
Dec 14, 2007 | 43.17 | 43.49 | 43.02 | 43.40 | 135,900 | +0.11(+0.25%) |
Dec 13, 2007 | 43.70 | 43.70 | 43.14 | 43.29 | 214,990 | -0.41(-0.94%) |
Dec 12, 2007 | 43.51 | 43.76 | 43.48 | 43.70 | 195,100 | +0.33(+0.76%) |
Dec 11, 2007 | 43.11 | 43.60 | 43.02 | 43.37 | 150,200 | +0.17(+0.39%) |
Dec 10, 2007 | 43.01 | 43.72 | 42.78 | 43.20 | 225,165 | -0.09(-0.21%) |
Dec 07, 2007 | 42.93 | 43.43 | 42.93 | 43.29 | 122,374 | +0.09(+0.21%) |
Dec 06, 2007 | 43.56 | 43.74 | 43.15 | 43.20 | 190,800 | -0.36(-0.83%) |
Dec 05, 2007 | 43.99 | 43.99 | 43.48 | 43.56 | 97,900 | -0.43(-0.98%) |
Dec 04, 2007 | 43.77 | 43.99 | 43.50 | 43.99 | 127,600 | +0.10(+0.23%) |
Dec 03, 2007 | 43.36 | 43.97 | 43.36 | 43.89 | 96,100 | +0.11(+0.25%) |
Nov 30, 2007 | 43.42 | 43.99 | 43.42 | 43.78 | 62,550 | +0.28(+0.64%) |
Nov 29, 2007 | 43.70 | 43.70 | 43.34 | 43.50 | 288,200 | -0.18(-0.41%) |
Nov 28, 2007 | 43.13 | 43.68 | 43.13 | 43.68 | 94,601 | +0.35(+0.81%) |
Nov 27, 2007 | 43.67 | 43.67 | 43.20 | 43.33 | 170,125 | +0.03(+0.07%) |
Nov 26, 2007 | 43.11 | 43.50 | 43.11 | 43.30 | 95,000 | +0.08(+0.19%) |
Nov 23, 2007 | 43.02 | 43.27 | 43.02 | 43.22 | 18,600 | +0.16(+0.37%) |
Nov 21, 2007 | 42.83 | 43.20 | 42.83 | 43.06 | 148,302 | +0.06(+0.14%) |
Nov 20, 2007 | 43.10 | 43.39 | 42.96 | 43.00 | 108,250 | -0.04(-0.09%) |
Nov 19, 2007 | 43.10 | 43.50 | 42.95 | 43.04 | 256,501 | -0.19(-0.44%) |
Nov 16, 2007 | 42.90 | 43.50 | 42.90 | 43.23 | 113,903 | +0.20(+0.46%) |
Nov 15, 2007 | 43.15 | 43.49 | 42.90 | 43.03 | 144,337 | +0.07(+0.16%) |
Nov 14, 2007 | 43.44 | 43.50 | 42.86 | 42.96 | 119,700 | -0.11(-0.26%) |
Nov 13, 2007 | 43.10 | 43.50 | 42.90 | 43.07 | 160,300 | +0.17(+0.40%) |
Nov 12, 2007 | 43.17 | 43.17 | 42.81 | 42.90 | 141,575 | +0.06(+0.14%) |
Nov 09, 2007 | 42.71 | 43.20 | 42.52 | 42.84 | 156,400 | -0.13(-0.30%) |
Nov 08, 2007 | 43.70 | 43.99 | 42.75 | 42.97 | 142,200 | +0.08(+0.19%) |
Nov 07, 2007 | 42.41 | 43.35 | 42.41 | 42.89 | 163,145 | +0.34(+0.80%) |
Nov 06, 2007 | 41.54 | 43.40 | 41.54 | 42.55 | 104,800 | +0.06(+0.14%) |
Nov 05, 2007 | 42.27 | 42.81 | 42.10 | 42.49 | 70,100 | +0.23(+0.54%) |
Nov 02, 2007 | 42.42 | 42.84 | 42.11 | 42.26 | 76,800 | -0.56(-1.31%) |
Nov 01, 2007 | 42.40 | 43.03 | 41.81 | 42.82 | 115,500 | +0.72(+1.71%) |
Oct 31, 2007 | 42.15 | 42.54 | 42.00 | 42.10 | 99,200 | +0.12(+0.29%) |
Oct 30, 2007 | 42.53 | 42.53 | 41.96 | 41.98 | 138,200 | -0.90(-2.10%) |
Oct 29, 2007 | 42.50 | 43.00 | 42.25 | 42.88 | 201,686 | +0.63(+1.49%) |
Oct 26, 2007 | 42.12 | 42.38 | 42.12 | 42.25 | 77,800 | +0.13(+0.31%) |
Oct 25, 2007 | 41.99 | 42.32 | 41.90 | 42.12 | 113,100 | +0.12(+0.29%) |
Oct 24, 2007 | 41.40 | 42.00 | 41.15 | 42.00 | 193,100 | +0.53(+1.28%) |
Oct 23, 2007 | 41.10 | 41.47 | 41.00 | 41.47 | 136,500 | +0.70(+1.72%) |
Oct 22, 2007 | 40.85 | 40.85 | 40.31 | 40.77 | 115,100 | -0.25(-0.61%) |
Oct 19, 2007 | 41.37 | 41.81 | 41.00 | 41.02 | 121,600 | -0.51(-1.23%) |
Oct 18, 2007 | 41.88 | 41.88 | 41.25 | 41.53 | 104,500 | +0.06(+0.14%) |
Oct 17, 2007 | 41.59 | 41.95 | 41.25 | 41.47 | 144,500 | -0.26(-0.62%) |
Oct 16, 2007 | 41.89 | 41.90 | 41.57 | 41.73 | 94,400 | -0.05(-0.12%) |
Oct 15, 2007 | 41.97 | 42.02 | 41.49 | 41.78 | 131,100 | +0.02(+0.05%) |
Oct 12, 2007 | 41.60 | 42.01 | 41.50 | 41.76 | 106,200 | +0.05(+0.12%) |
Oct 11, 2007 | 42.20 | 42.20 | 41.44 | 41.71 | 107,100 | -0.04(-0.10%) |
Oct 10, 2007 | 41.29 | 41.75 | 41.02 | 41.75 | 203,400 | +0.75(+1.83%) |
Oct 09, 2007 | 41.19 | 41.20 | 40.85 | 41.00 | 216,100 | +0.19(+0.47%) |
Oct 08, 2007 | 41.00 | 41.19 | 40.68 | 40.81 | 109,000 | +0.10(+0.25%) |
Oct 05, 2007 | 40.47 | 40.85 | 40.26 | 40.71 | 235,600 | +0.54(+1.34%) |
Oct 04, 2007 | 39.66 | 40.24 | 39.51 | 40.17 | 211,900 | +0.37(+0.93%) |
Oct 03, 2007 | 39.94 | 40.06 | 39.62 | 39.80 | 186,600 | +0.08(+0.20%) |
Oct 02, 2007 | 39.91 | 40.15 | 39.60 | 39.72 | 217,700 | -0.30(-0.75%) |