Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.01 | 39.52 | 39.01 | 39.42 | 1,909,618 | +0.21(+0.54%) |
Dec 28, 2007 | 39.15 | 39.66 | 39.03 | 39.21 | 1,612,883 | +0.02(+0.05%) |
Dec 27, 2007 | 39.46 | 39.59 | 39.19 | 39.19 | 3,120,685 | -0.35(-0.90%) |
Dec 26, 2007 | 39.87 | 39.90 | 39.29 | 39.55 | 2,689,240 | -0.31(-0.79%) |
Dec 24, 2007 | 39.97 | 40.14 | 39.66 | 39.86 | 1,278,530 | -0.11(-0.27%) |
Dec 21, 2007 | 40.57 | 40.70 | 39.92 | 39.97 | 4,346,353 | -0.20(-0.51%) |
Dec 20, 2007 | 40.26 | 40.27 | 39.75 | 40.17 | 1,877,472 | +0.18(+0.46%) |
Dec 19, 2007 | 40.30 | 40.33 | 39.84 | 39.99 | 2,325,467 | -0.23(-0.56%) |
Dec 18, 2007 | 39.91 | 40.23 | 39.68 | 40.22 | 4,363,060 | +0.51(+1.29%) |
Dec 17, 2007 | 39.74 | 40.05 | 39.61 | 39.70 | 2,410,396 | -0.22(-0.55%) |
Dec 14, 2007 | 40.00 | 40.47 | 39.83 | 39.92 | 3,389,903 | -0.53(-1.32%) |
Dec 13, 2007 | 40.52 | 40.52 | 40.12 | 40.45 | 3,339,662 | -0.18(-0.44%) |
Dec 12, 2007 | 41.40 | 41.42 | 40.12 | 40.63 | 3,068,798 | +0.05(+0.12%) |
Dec 11, 2007 | 41.14 | 41.19 | 40.47 | 40.58 | 2,659,085 | -0.57(-1.39%) |
Dec 10, 2007 | 41.40 | 41.49 | 40.90 | 41.16 | 2,763,999 | -0.21(-0.51%) |
Dec 07, 2007 | 41.62 | 41.62 | 40.88 | 41.37 | 2,947,814 | -0.09(-0.21%) |
Dec 06, 2007 | 40.93 | 41.49 | 40.88 | 41.46 | 2,708,410 | +0.52(+1.27%) |
Dec 05, 2007 | 41.02 | 41.25 | 40.76 | 40.94 | 1,853,483 | +0.21(+0.52%) |
Dec 04, 2007 | 40.67 | 41.27 | 40.51 | 40.73 | 2,029,464 | -0.11(-0.27%) |
Dec 03, 2007 | 41.07 | 41.30 | 40.53 | 40.84 | 2,878,266 | -0.50(-1.21%) |
Nov 30, 2007 | 41.49 | 41.55 | 40.91 | 41.34 | 5,961,515 | +0.42(+1.02%) |
Nov 29, 2007 | 39.96 | 41.11 | 39.94 | 40.92 | 5,078,661 | +0.74(+1.85%) |
Nov 28, 2007 | 39.53 | 40.28 | 39.19 | 40.17 | 5,974,105 | +1.02(+2.60%) |
Nov 27, 2007 | 38.98 | 39.34 | 38.80 | 39.16 | 4,293,021 | +0.30(+0.77%) |
Nov 26, 2007 | 38.95 | 39.48 | 38.86 | 38.86 | 3,209,677 | -0.04(-0.11%) |
Nov 23, 2007 | 38.73 | 39.07 | 38.53 | 38.90 | 1,382,004 | +0.35(+0.90%) |
Nov 21, 2007 | 38.58 | 38.89 | 38.54 | 38.55 | 4,147,830 | -0.36(-0.93%) |
Nov 20, 2007 | 38.90 | 39.23 | 38.51 | 38.91 | 6,255,831 | +0.15(+0.39%) |
Nov 19, 2007 | 39.63 | 39.93 | 38.63 | 38.76 | 8,181,864 | -1.20(-3.01%) |
Nov 16, 2007 | 40.71 | 40.71 | 39.59 | 39.96 | 6,544,031 | -0.39(-0.96%) |
Nov 15, 2007 | 40.50 | 40.93 | 40.20 | 40.35 | 4,600,086 | -0.33(-0.82%) |
Nov 14, 2007 | 41.49 | 41.50 | 40.67 | 40.69 | 4,793,027 | -0.83(-2.01%) |
Nov 13, 2007 | 41.59 | 41.63 | 40.99 | 41.52 | 3,228,372 | +0.23(+0.55%) |
Nov 12, 2007 | 41.00 | 41.77 | 40.80 | 41.29 | 3,311,310 | +0.30(+0.73%) |
Nov 09, 2007 | 41.43 | 41.64 | 40.94 | 40.99 | 3,541,692 | -0.68(-1.64%) |
Nov 08, 2007 | 41.34 | 41.77 | 41.02 | 41.68 | 3,417,994 | +0.41(+0.99%) |
Nov 07, 2007 | 41.98 | 42.08 | 41.14 | 41.27 | 4,546,021 | -1.09(-2.58%) |
Nov 06, 2007 | 42.73 | 42.89 | 41.92 | 42.36 | 4,340,864 | -0.38(-0.89%) |
Nov 05, 2007 | 42.49 | 43.67 | 42.00 | 42.74 | 8,437,451 | -2.94(-6.43%) |
Nov 02, 2007 | 46.01 | 46.17 | 45.16 | 45.68 | 3,414,837 | -0.18(-0.39%) |
Nov 01, 2007 | 46.37 | 46.58 | 45.77 | 45.85 | 2,640,525 | -0.59(-1.26%) |
Oct 31, 2007 | 46.20 | 47.10 | 45.57 | 46.44 | 5,225,527 | +0.30(+0.65%) |
Oct 30, 2007 | 45.53 | 46.48 | 45.21 | 46.14 | 3,602,044 | +0.58(+1.27%) |
Oct 29, 2007 | 45.17 | 46.17 | 45.04 | 45.56 | 4,111,223 | +0.81(+1.82%) |
Oct 26, 2007 | 44.71 | 44.84 | 44.10 | 44.75 | 2,051,656 | +0.38(+0.85%) |
Oct 25, 2007 | 44.28 | 44.71 | 44.16 | 44.37 | 2,650,483 | +0.07(+0.15%) |
Oct 24, 2007 | 44.24 | 44.45 | 43.78 | 44.31 | 3,681,438 | -0.08(-0.17%) |
Oct 23, 2007 | 44.43 | 44.43 | 43.94 | 44.38 | 2,153,902 | +0.18(+0.40%) |
Oct 22, 2007 | 43.90 | 44.42 | 43.70 | 44.20 | 4,254,045 | +0.13(+0.29%) |
Oct 19, 2007 | 44.17 | 44.46 | 43.98 | 44.07 | 3,937,199 | -0.27(-0.60%) |
Oct 18, 2007 | 44.32 | 44.58 | 44.21 | 44.34 | 2,035,836 | -0.01(-0.03%) |
Oct 17, 2007 | 44.37 | 44.48 | 43.99 | 44.35 | 2,415,376 | +0.23(+0.51%) |
Oct 16, 2007 | 44.10 | 44.23 | 43.83 | 44.13 | 2,836,078 | -0.06(-0.14%) |
Oct 15, 2007 | 44.67 | 44.71 | 43.98 | 44.19 | 2,833,881 | -0.40(-0.90%) |
Oct 12, 2007 | 44.58 | 44.80 | 44.08 | 44.59 | 2,668,794 | +0.19(+0.43%) |
Oct 11, 2007 | 45.33 | 45.51 | 44.31 | 44.40 | 3,174,457 | -0.79(-1.75%) |
Oct 10, 2007 | 44.84 | 45.27 | 44.75 | 45.19 | 2,512,202 | +0.38(+0.84%) |
Oct 09, 2007 | 44.65 | 45.23 | 44.65 | 44.82 | 5,049,600 | +0.74(+1.67%) |
Oct 08, 2007 | 43.70 | 44.12 | 43.62 | 44.08 | 3,925,627 | +0.85(+1.97%) |
Oct 05, 2007 | 42.62 | 43.26 | 42.50 | 43.23 | 2,708,930 | +0.77(+1.82%) |
Oct 04, 2007 | 42.33 | 42.78 | 42.19 | 42.46 | 4,379,875 | +0.20(+0.47%) |
Oct 03, 2007 | 42.26 | 42.41 | 42.09 | 42.26 | 5,519,228 | -0.16(-0.39%) |
Oct 02, 2007 | 42.33 | 42.43 | 42.27 | 42.42 | 3,627,093 | +0.07(+0.16%) |