Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 42.58 | 43.14 | 42.50 | 42.73 | 3,381,311 | -0.20(-0.47%) |
Dec 28, 2007 | 42.81 | 43.05 | 42.53 | 42.93 | 4,000,561 | +0.59(+1.39%) |
Dec 27, 2007 | 43.11 | 43.19 | 42.25 | 42.34 | 4,286,570 | -0.78(-1.81%) |
Dec 26, 2007 | 43.10 | 43.24 | 42.71 | 43.12 | 4,655,520 | +0.28(+0.65%) |
Dec 24, 2007 | 42.77 | 43.12 | 42.20 | 42.84 | 3,104,001 | +0.66(+1.56%) |
Dec 21, 2007 | 42.53 | 42.65 | 41.66 | 42.18 | 10,437,848 | +0.01(+0.02%) |
Dec 20, 2007 | 41.94 | 42.36 | 41.55 | 42.17 | 6,227,382 | +0.30(+0.72%) |
Dec 19, 2007 | 42.09 | 42.25 | 41.36 | 41.87 | 7,207,795 | -0.16(-0.38%) |
Dec 18, 2007 | 42.17 | 43.97 | 41.58 | 42.03 | 17,588,216 | +1.13(+2.76%) |
Dec 17, 2007 | 41.79 | 41.94 | 40.59 | 40.90 | 12,217,087 | -1.21(-2.87%) |
Dec 14, 2007 | 43.60 | 43.75 | 41.97 | 42.11 | 9,508,904 | -1.79(-4.08%) |
Dec 13, 2007 | 43.50 | 44.09 | 43.48 | 43.90 | 4,995,517 | +0.36(+0.83%) |
Dec 12, 2007 | 43.87 | 44.19 | 42.94 | 43.54 | 6,304,461 | +0.27(+0.62%) |
Dec 11, 2007 | 44.49 | 44.70 | 43.00 | 43.27 | 7,853,237 | -1.35(-3.03%) |
Dec 10, 2007 | 44.50 | 44.79 | 44.24 | 44.62 | 4,767,238 | +0.25(+0.56%) |
Dec 07, 2007 | 44.30 | 44.54 | 43.87 | 44.37 | 3,709,376 | -0.17(-0.38%) |
Dec 06, 2007 | 44.20 | 44.64 | 43.71 | 44.54 | 5,545,229 | +0.64(+1.46%) |
Dec 05, 2007 | 43.93 | 44.29 | 43.61 | 43.90 | 5,883,809 | +0.58(+1.34%) |
Dec 04, 2007 | 42.22 | 43.65 | 42.22 | 43.32 | 6,540,169 | +0.63(+1.48%) |
Dec 03, 2007 | 41.87 | 43.10 | 41.85 | 42.69 | 9,153,329 | +0.55(+1.31%) |
Nov 30, 2007 | 43.01 | 43.14 | 41.80 | 42.14 | 6,695,965 | -0.61(-1.43%) |
Nov 29, 2007 | 42.18 | 42.96 | 42.00 | 42.75 | 5,094,476 | +0.72(+1.71%) |
Nov 28, 2007 | 41.30 | 42.36 | 41.07 | 42.03 | 6,274,952 | +0.96(+2.34%) |
Nov 27, 2007 | 41.03 | 41.58 | 40.40 | 41.07 | 6,877,015 | +0.17(+0.42%) |
Nov 26, 2007 | 41.69 | 41.99 | 40.81 | 40.90 | 6,202,141 | -1.01(-2.41%) |
Nov 23, 2007 | 41.90 | 42.00 | 41.27 | 41.91 | 1,747,041 | +0.07(+0.17%) |
Nov 21, 2007 | 41.87 | 42.44 | 41.47 | 41.84 | 4,771,565 | -0.46(-1.09%) |
Nov 20, 2007 | 42.71 | 42.80 | 41.53 | 42.30 | 7,339,761 | -0.17(-0.40%) |
Nov 19, 2007 | 41.95 | 42.85 | 41.75 | 42.47 | 10,280,341 | +0.28(+0.66%) |
Nov 16, 2007 | 41.40 | 42.52 | 41.13 | 42.19 | 16,459,578 | +1.37(+3.36%) |
Nov 15, 2007 | 41.00 | 41.69 | 40.53 | 40.82 | 9,575,714 | -0.20(-0.49%) |
Nov 14, 2007 | 41.35 | 42.06 | 40.59 | 41.02 | 13,247,074 | +0.16(+0.39%) |
Nov 13, 2007 | 41.00 | 41.36 | 39.56 | 40.86 | 32,005,608 | -1.33(-3.15%) |
Nov 12, 2007 | 43.34 | 43.34 | 42.13 | 42.19 | 9,919,331 | -1.05(-2.43%) |
Nov 09, 2007 | 43.84 | 44.13 | 43.05 | 43.24 | 10,345,663 | -1.79(-3.98%) |
Nov 08, 2007 | 46.10 | 46.19 | 44.02 | 45.03 | 11,533,807 | -1.14(-2.47%) |
Nov 07, 2007 | 47.15 | 47.31 | 46.17 | 46.17 | 6,622,200 | -1.46(-3.07%) |
Nov 06, 2007 | 47.85 | 48.27 | 47.10 | 47.63 | 5,025,050 | -0.07(-0.15%) |
Nov 05, 2007 | 47.58 | 47.88 | 46.90 | 47.70 | 5,201,905 | -0.18(-0.38%) |
Nov 02, 2007 | 47.49 | 48.00 | 47.08 | 47.88 | 6,579,441 | +0.96(+2.05%) |
Nov 01, 2007 | 47.75 | 47.86 | 46.89 | 46.92 | 5,652,739 | -0.98(-2.05%) |
Oct 31, 2007 | 47.45 | 47.90 | 46.81 | 47.90 | 6,175,966 | +0.35(+0.74%) |
Oct 30, 2007 | 47.39 | 47.80 | 47.15 | 47.55 | 5,106,056 | +0.55(+1.17%) |
Oct 29, 2007 | 47.20 | 47.26 | 46.42 | 47.00 | 6,129,645 | +0.00(+0.00%) |
Oct 26, 2007 | 47.71 | 48.00 | 46.73 | 47.00 | 6,726,635 | -0.20(-0.42%) |
Oct 25, 2007 | 48.01 | 48.47 | 46.90 | 47.20 | 7,042,503 | -0.80(-1.67%) |
Oct 24, 2007 | 47.55 | 48.00 | 46.71 | 48.00 | 6,641,941 | +0.25(+0.52%) |
Oct 23, 2007 | 47.26 | 47.81 | 47.00 | 47.75 | 5,460,204 | +0.63(+1.34%) |
Oct 22, 2007 | 46.22 | 47.16 | 46.00 | 47.12 | 5,491,000 | +0.85(+1.84%) |
Oct 19, 2007 | 47.08 | 47.52 | 46.25 | 46.27 | 9,984,903 | -0.84(-1.78%) |
Oct 18, 2007 | 45.97 | 47.43 | 45.76 | 47.11 | 8,384,800 | +1.14(+2.48%) |
Oct 17, 2007 | 45.84 | 46.32 | 45.17 | 45.97 | 7,206,923 | +0.30(+0.66%) |
Oct 16, 2007 | 45.65 | 45.88 | 45.34 | 45.67 | 5,271,998 | -0.04(-0.09%) |
Oct 15, 2007 | 45.91 | 46.04 | 45.22 | 45.71 | 5,752,553 | -0.41(-0.89%) |
Oct 12, 2007 | 45.89 | 46.32 | 45.39 | 46.12 | 5,627,211 | +0.63(+1.38%) |
Oct 11, 2007 | 45.75 | 46.19 | 45.37 | 45.49 | 11,532,582 | -0.09(-0.20%) |
Oct 10, 2007 | 44.90 | 45.69 | 44.64 | 45.58 | 7,339,439 | +0.61(+1.36%) |
Oct 09, 2007 | 45.00 | 45.35 | 44.41 | 44.97 | 7,259,240 | -0.02(-0.04%) |
Oct 08, 2007 | 44.64 | 45.00 | 44.40 | 44.99 | 5,424,837 | +0.35(+0.78%) |
Oct 05, 2007 | 44.40 | 44.80 | 44.10 | 44.64 | 7,249,979 | +0.39(+0.88%) |
Oct 04, 2007 | 44.00 | 44.49 | 43.84 | 44.25 | 7,487,407 | +0.27(+0.61%) |
Oct 03, 2007 | 43.98 | 44.36 | 43.77 | 43.98 | 5,511,861 | -0.25(-0.57%) |
Oct 02, 2007 | 44.05 | 44.49 | 43.75 | 44.23 | 5,045,739 | +0.23(+0.52%) |