Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.13 | 40.24 | 39.76 | 39.98 | 1,792,494 | -0.09(-0.21%) |
Dec 28, 2007 | 40.13 | 40.19 | 39.88 | 40.07 | 2,052,784 | -0.09(-0.21%) |
Dec 27, 2007 | 40.44 | 40.46 | 40.08 | 40.15 | 1,504,948 | -0.43(-1.06%) |
Dec 26, 2007 | 40.60 | 40.70 | 40.24 | 40.58 | 1,161,791 | -0.11(-0.27%) |
Dec 24, 2007 | 40.53 | 40.71 | 40.29 | 40.69 | 689,035 | +0.27(+0.66%) |
Dec 21, 2007 | 40.16 | 40.43 | 40.02 | 40.43 | 3,021,893 | +0.64(+1.61%) |
Dec 20, 2007 | 39.97 | 40.02 | 39.66 | 39.79 | 3,180,145 | -0.01(-0.04%) |
Dec 19, 2007 | 39.94 | 40.08 | 39.56 | 39.80 | 2,446,920 | -0.13(-0.32%) |
Dec 18, 2007 | 40.29 | 40.31 | 39.56 | 39.93 | 2,397,490 | +0.42(+1.06%) |
Dec 17, 2007 | 39.81 | 39.98 | 39.50 | 39.51 | 2,437,258 | -0.76(-1.90%) |
Dec 14, 2007 | 40.41 | 40.78 | 40.14 | 40.27 | 2,885,635 | -0.60(-1.47%) |
Dec 13, 2007 | 40.74 | 41.00 | 40.37 | 40.88 | 3,647,211 | -0.49(-1.18%) |
Dec 12, 2007 | 42.04 | 42.17 | 40.98 | 41.36 | 5,177,920 | +0.66(+1.62%) |
Dec 11, 2007 | 41.50 | 41.86 | 40.69 | 40.70 | 2,889,613 | -1.07(-2.56%) |
Dec 10, 2007 | 41.30 | 41.87 | 41.30 | 41.77 | 2,460,542 | +0.26(+0.62%) |
Dec 07, 2007 | 41.30 | 41.66 | 41.20 | 41.52 | 2,477,078 | +0.31(+0.75%) |
Dec 06, 2007 | 40.93 | 41.31 | 40.65 | 41.20 | 3,421,726 | +0.99(+2.47%) |
Dec 05, 2007 | 40.07 | 40.35 | 40.02 | 40.21 | 4,717,213 | +0.57(+1.43%) |
Dec 04, 2007 | 39.64 | 39.81 | 39.53 | 39.64 | 3,186,415 | -0.63(-1.55%) |
Dec 03, 2007 | 40.28 | 40.63 | 40.07 | 40.27 | 3,010,522 | -0.57(-1.39%) |
Nov 30, 2007 | 40.93 | 41.30 | 40.60 | 40.84 | 4,239,157 | +0.86(+2.16%) |
Nov 29, 2007 | 40.06 | 40.22 | 39.81 | 39.97 | 3,463,219 | -0.47(-1.16%) |
Nov 28, 2007 | 40.18 | 40.69 | 40.12 | 40.44 | 6,628,078 | +0.79(+2.00%) |
Nov 27, 2007 | 39.11 | 39.68 | 39.03 | 39.65 | 5,500,399 | +0.22(+0.57%) |
Nov 26, 2007 | 40.15 | 40.18 | 39.37 | 39.42 | 6,031,515 | -1.05(-2.60%) |
Nov 23, 2007 | 40.67 | 40.82 | 40.41 | 40.47 | 3,995,022 | +1.01(+2.57%) |
Nov 21, 2007 | 39.80 | 39.90 | 39.29 | 39.46 | 5,425,225 | -1.11(-2.73%) |
Nov 20, 2007 | 40.28 | 40.90 | 40.03 | 40.57 | 4,408,619 | +0.04(+0.09%) |
Nov 19, 2007 | 41.13 | 41.31 | 40.48 | 40.53 | 3,218,219 | -1.17(-2.81%) |
Nov 16, 2007 | 41.85 | 41.86 | 41.23 | 41.70 | 3,868,336 | +0.02(+0.05%) |
Nov 15, 2007 | 41.72 | 42.24 | 41.45 | 41.68 | 3,862,061 | -0.75(-1.78%) |
Nov 14, 2007 | 42.72 | 43.16 | 42.40 | 42.44 | 5,611,007 | +0.03(+0.08%) |
Nov 13, 2007 | 42.05 | 42.47 | 41.40 | 42.40 | 5,447,094 | +1.23(+2.99%) |
Nov 12, 2007 | 41.41 | 41.93 | 41.07 | 41.17 | 4,332,483 | -0.83(-1.97%) |
Nov 09, 2007 | 41.78 | 42.60 | 41.55 | 42.00 | 5,673,883 | -0.98(-2.29%) |
Nov 08, 2007 | 43.23 | 43.37 | 42.43 | 42.98 | 6,442,300 | -0.41(-0.94%) |
Nov 07, 2007 | 44.37 | 44.41 | 43.37 | 43.39 | 5,475,327 | -1.65(-3.67%) |
Nov 06, 2007 | 44.89 | 45.04 | 44.32 | 45.04 | 1,874,485 | +0.51(+1.15%) |
Nov 05, 2007 | 43.90 | 44.56 | 43.85 | 44.53 | 3,016,828 | -0.72(-1.58%) |
Nov 02, 2007 | 45.40 | 45.51 | 44.56 | 45.25 | 3,311,388 | -0.38(-0.83%) |
Nov 01, 2007 | 46.21 | 46.24 | 45.52 | 45.62 | 3,647,217 | -1.91(-4.02%) |
Oct 31, 2007 | 47.25 | 47.53 | 46.83 | 47.53 | 3,065,798 | +0.99(+2.13%) |
Oct 30, 2007 | 46.45 | 46.71 | 46.45 | 46.54 | 1,718,086 | +0.17(+0.37%) |
Oct 29, 2007 | 46.13 | 46.55 | 45.82 | 46.37 | 2,298,668 | +0.59(+1.28%) |
Oct 26, 2007 | 45.70 | 45.90 | 45.11 | 45.78 | 3,310,551 | +1.55(+3.51%) |
Oct 25, 2007 | 44.74 | 44.74 | 44.18 | 44.23 | 3,894,482 | -0.70(-1.55%) |
Oct 24, 2007 | 44.77 | 45.03 | 44.18 | 44.93 | 2,540,490 | -0.38(-0.84%) |
Oct 23, 2007 | 45.33 | 45.37 | 44.94 | 45.31 | 1,686,262 | +0.24(+0.53%) |
Oct 22, 2007 | 44.59 | 45.11 | 44.50 | 45.07 | 2,527,509 | +0.22(+0.49%) |
Oct 19, 2007 | 45.28 | 45.42 | 44.84 | 44.85 | 3,101,809 | -1.38(-2.99%) |
Oct 18, 2007 | 46.10 | 46.38 | 46.09 | 46.23 | 2,057,792 | -0.63(-1.34%) |
Oct 17, 2007 | 46.89 | 47.05 | 46.44 | 46.85 | 3,372,943 | +1.12(+2.44%) |
Oct 16, 2007 | 46.39 | 46.39 | 45.55 | 45.74 | 3,226,593 | -0.95(-2.04%) |
Oct 15, 2007 | 47.01 | 47.02 | 46.38 | 46.69 | 2,855,800 | +0.42(+0.91%) |
Oct 12, 2007 | 46.21 | 46.44 | 46.02 | 46.27 | 921,749 | -0.12(-0.26%) |
Oct 11, 2007 | 46.97 | 47.01 | 46.22 | 46.39 | 1,955,511 | +0.29(+0.63%) |
Oct 10, 2007 | 46.00 | 46.24 | 45.96 | 46.10 | 1,108,192 | -0.23(-0.51%) |
Oct 09, 2007 | 46.15 | 46.42 | 46.04 | 46.33 | 1,069,040 | +0.16(+0.35%) |
Oct 08, 2007 | 46.12 | 46.20 | 46.01 | 46.17 | 1,712,852 | -0.98(-2.08%) |
Oct 05, 2007 | 47.00 | 47.20 | 46.88 | 47.15 | 1,746,141 | +0.56(+1.21%) |
Oct 04, 2007 | 46.52 | 46.87 | 46.37 | 46.58 | 2,835,288 | +1.06(+2.33%) |
Oct 03, 2007 | 46.00 | 46.06 | 45.47 | 45.52 | 3,499,611 | +0.72(+1.60%) |
Oct 02, 2007 | 44.89 | 44.96 | 44.56 | 44.81 | 1,392,726 | +0.24(+0.54%) |