Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.90 | 42.03 | 41.26 | 41.46 | 558,854 | -0.56(-1.33%) |
Dec 28, 2007 | 42.15 | 42.15 | 41.28 | 42.02 | 691,543 | +0.44(+1.06%) |
Dec 27, 2007 | 42.16 | 42.22 | 41.55 | 41.58 | 571,056 | -0.36(-0.86%) |
Dec 26, 2007 | 42.25 | 42.27 | 41.53 | 41.94 | 461,029 | -0.18(-0.43%) |
Dec 24, 2007 | 42.14 | 42.25 | 41.85 | 42.12 | 397,103 | +0.40(+0.96%) |
Dec 21, 2007 | 40.79 | 42.63 | 40.54 | 41.72 | 1,985,108 | +1.88(+4.72%) |
Dec 20, 2007 | 38.52 | 39.86 | 38.33 | 39.84 | 590,017 | +1.50(+3.91%) |
Dec 19, 2007 | 38.10 | 38.66 | 37.76 | 38.34 | 576,391 | +0.32(+0.84%) |
Dec 18, 2007 | 37.76 | 38.40 | 37.44 | 38.02 | 650,817 | +0.77(+2.07%) |
Dec 17, 2007 | 38.00 | 38.06 | 37.25 | 37.25 | 699,892 | -0.90(-2.36%) |
Dec 14, 2007 | 38.54 | 39.07 | 37.94 | 38.15 | 631,289 | -1.25(-3.17%) |
Dec 13, 2007 | 38.78 | 39.63 | 38.59 | 39.40 | 422,722 | +0.18(+0.46%) |
Dec 12, 2007 | 40.03 | 40.21 | 38.70 | 39.22 | 507,628 | +0.21(+0.54%) |
Dec 11, 2007 | 39.64 | 39.82 | 38.65 | 39.01 | 668,715 | -0.03(-0.08%) |
Dec 10, 2007 | 38.93 | 39.57 | 38.50 | 39.04 | 443,304 | +0.17(+0.44%) |
Dec 07, 2007 | 38.93 | 38.93 | 37.69 | 38.87 | 628,857 | -0.03(-0.08%) |
Dec 06, 2007 | 37.03 | 38.91 | 37.00 | 38.90 | 781,219 | -0.48(-1.22%) |
Dec 05, 2007 | 39.70 | 39.75 | 39.07 | 39.38 | 495,987 | +0.35(+0.90%) |
Dec 04, 2007 | 38.80 | 39.42 | 38.23 | 39.03 | 671,438 | +0.33(+0.85%) |
Dec 03, 2007 | 39.01 | 39.60 | 38.53 | 38.70 | 495,510 | -0.16(-0.41%) |
Nov 30, 2007 | 39.03 | 39.50 | 38.52 | 38.86 | 599,375 | +0.04(+0.10%) |
Nov 29, 2007 | 39.55 | 39.60 | 38.19 | 38.82 | 386,466 | -0.38(-0.97%) |
Nov 28, 2007 | 38.29 | 39.32 | 37.58 | 39.20 | 510,354 | +1.73(+4.62%) |
Nov 27, 2007 | 39.24 | 39.24 | 37.06 | 37.47 | 771,387 | +0.69(+1.88%) |
Nov 26, 2007 | 38.18 | 38.29 | 36.55 | 36.78 | 477,174 | -1.43(-3.74%) |
Nov 23, 2007 | 37.16 | 38.60 | 36.67 | 38.21 | 240,256 | +1.41(+3.83%) |
Nov 21, 2007 | 37.25 | 37.81 | 36.78 | 36.80 | 814,591 | -0.63(-1.68%) |
Nov 20, 2007 | 38.11 | 38.66 | 36.68 | 37.43 | 584,767 | -0.96(-2.50%) |
Nov 19, 2007 | 37.86 | 38.81 | 37.76 | 38.39 | 455,709 | +0.10(+0.26%) |
Nov 16, 2007 | 38.85 | 39.30 | 37.69 | 38.29 | 1,153,245 | -0.46(-1.19%) |
Nov 15, 2007 | 38.96 | 39.12 | 38.37 | 38.75 | 925,631 | -0.38(-0.97%) |
Nov 14, 2007 | 39.59 | 39.97 | 39.00 | 39.13 | 907,506 | -0.13(-0.33%) |
Nov 13, 2007 | 37.25 | 39.49 | 37.13 | 39.26 | 960,342 | +2.36(+6.40%) |
Nov 12, 2007 | 36.56 | 37.56 | 35.92 | 36.90 | 749,872 | +0.37(+1.01%) |
Nov 09, 2007 | 36.93 | 36.96 | 35.80 | 36.53 | 905,305 | -0.81(-2.17%) |
Nov 08, 2007 | 38.60 | 39.13 | 36.62 | 37.34 | 857,722 | -0.82(-2.15%) |
Nov 07, 2007 | 39.60 | 40.09 | 38.16 | 38.16 | 762,308 | -1.97(-4.91%) |
Nov 06, 2007 | 41.51 | 41.95 | 39.50 | 40.13 | 827,956 | -1.07(-2.60%) |
Nov 05, 2007 | 40.38 | 41.88 | 40.38 | 41.20 | 1,013,829 | +0.79(+1.95%) |
Nov 02, 2007 | 38.77 | 41.30 | 38.13 | 40.41 | 874,244 | +2.19(+5.73%) |
Nov 01, 2007 | 40.00 | 40.55 | 38.21 | 38.22 | 1,582,030 | -0.59(-1.52%) |
Oct 31, 2007 | 39.43 | 39.43 | 37.11 | 38.81 | 1,373,804 | -0.20(-0.51%) |
Oct 30, 2007 | 40.03 | 40.38 | 38.82 | 39.01 | 1,080,827 | -1.12(-2.79%) |
Oct 29, 2007 | 41.50 | 41.53 | 39.91 | 40.13 | 630,567 | -1.07(-2.60%) |
Oct 26, 2007 | 40.91 | 41.22 | 40.06 | 41.20 | 404,266 | +0.62(+1.53%) |
Oct 25, 2007 | 41.13 | 41.29 | 39.90 | 40.58 | 437,646 | -0.33(-0.81%) |
Oct 24, 2007 | 40.74 | 40.97 | 38.85 | 40.91 | 630,035 | -0.06(-0.15%) |
Oct 23, 2007 | 39.49 | 41.10 | 38.94 | 40.97 | 624,949 | +2.10(+5.40%) |
Oct 22, 2007 | 37.98 | 39.22 | 36.80 | 38.87 | 625,000 | +0.38(+0.99%) |
Oct 19, 2007 | 39.65 | 39.78 | 38.47 | 38.49 | 1,005,878 | -1.13(-2.85%) |
Oct 18, 2007 | 40.25 | 40.25 | 39.30 | 39.62 | 1,090,894 | -0.72(-1.78%) |
Oct 17, 2007 | 38.11 | 40.63 | 37.94 | 40.34 | 1,287,132 | +2.82(+7.52%) |
Oct 16, 2007 | 38.04 | 38.67 | 37.48 | 37.52 | 658,223 | -0.70(-1.83%) |
Oct 15, 2007 | 38.57 | 40.00 | 37.90 | 38.22 | 1,135,626 | +0.68(+1.81%) |
Oct 12, 2007 | 36.44 | 37.62 | 36.44 | 37.54 | 381,716 | +1.05(+2.88%) |
Oct 11, 2007 | 37.77 | 37.77 | 36.49 | 36.49 | 1,279,542 | -1.17(-3.11%) |
Oct 10, 2007 | 37.91 | 37.98 | 37.11 | 37.66 | 665,999 | -0.43(-1.13%) |
Oct 09, 2007 | 37.15 | 38.16 | 37.15 | 38.09 | 700,937 | +1.08(+2.92%) |
Oct 08, 2007 | 36.94 | 37.06 | 36.69 | 37.01 | 479,347 | +0.14(+0.38%) |
Oct 05, 2007 | 36.64 | 37.28 | 35.87 | 36.87 | 473,365 | +0.55(+1.51%) |
Oct 04, 2007 | 36.33 | 36.71 | 35.83 | 36.32 | 343,311 | +0.20(+0.55%) |
Oct 03, 2007 | 36.16 | 36.66 | 35.79 | 36.12 | 371,103 | -0.32(-0.88%) |
Oct 02, 2007 | 35.38 | 36.55 | 35.38 | 36.44 | 585,038 | +1.03(+2.91%) |