Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.48 | 41.83 | 41.12 | 41.53 | 518,319 | -0.09(-0.22%) |
Dec 28, 2007 | 42.04 | 42.32 | 41.44 | 41.62 | 426,396 | +0.08(+0.20%) |
Dec 27, 2007 | 42.15 | 42.91 | 41.43 | 41.53 | 710,491 | -1.12(-2.62%) |
Dec 26, 2007 | 42.45 | 42.91 | 41.80 | 42.65 | 544,644 | +0.70(+1.66%) |
Dec 24, 2007 | 42.19 | 42.41 | 41.84 | 41.96 | 479,256 | -0.17(-0.40%) |
Dec 21, 2007 | 41.68 | 42.57 | 41.44 | 42.12 | 1,961,270 | +0.97(+2.35%) |
Dec 20, 2007 | 40.72 | 41.16 | 39.76 | 41.16 | 751,774 | +0.79(+1.95%) |
Dec 19, 2007 | 40.84 | 41.92 | 40.03 | 40.37 | 1,922,114 | -0.70(-1.70%) |
Dec 18, 2007 | 41.54 | 41.87 | 40.55 | 41.07 | 1,083,417 | -0.18(-0.43%) |
Dec 17, 2007 | 41.76 | 42.32 | 41.11 | 41.24 | 1,778,063 | -0.81(-1.93%) |
Dec 14, 2007 | 40.86 | 42.64 | 40.86 | 42.06 | 1,997,782 | +0.84(+2.04%) |
Dec 13, 2007 | 41.20 | 41.33 | 40.09 | 41.21 | 1,038,402 | -0.25(-0.61%) |
Dec 12, 2007 | 42.26 | 42.26 | 41.17 | 41.47 | 1,116,567 | +0.44(+1.08%) |
Dec 11, 2007 | 42.84 | 42.89 | 40.99 | 41.02 | 870,393 | -1.80(-4.20%) |
Dec 10, 2007 | 42.48 | 43.08 | 42.42 | 42.82 | 677,967 | +0.38(+0.88%) |
Dec 07, 2007 | 41.24 | 42.74 | 41.10 | 42.45 | 768,009 | +1.22(+2.95%) |
Dec 06, 2007 | 40.07 | 41.37 | 40.04 | 41.23 | 1,225,548 | +1.32(+3.30%) |
Dec 05, 2007 | 39.12 | 40.16 | 39.12 | 39.91 | 1,490,627 | +1.01(+2.60%) |
Dec 04, 2007 | 38.85 | 39.43 | 38.33 | 38.90 | 786,197 | -0.36(-0.92%) |
Dec 03, 2007 | 39.10 | 39.84 | 38.98 | 39.26 | 718,111 | -0.27(-0.68%) |
Nov 30, 2007 | 39.20 | 40.03 | 38.86 | 39.53 | 1,574,983 | +1.13(+2.93%) |
Nov 29, 2007 | 38.88 | 39.24 | 38.20 | 38.40 | 2,825,814 | -0.56(-1.44%) |
Nov 28, 2007 | 37.57 | 39.27 | 37.57 | 38.96 | 1,738,450 | +1.39(+3.71%) |
Nov 27, 2007 | 37.47 | 37.93 | 36.64 | 37.57 | 1,380,628 | +0.33(+0.88%) |
Nov 26, 2007 | 38.17 | 38.47 | 37.18 | 37.24 | 1,398,694 | -1.03(-2.68%) |
Nov 23, 2007 | 36.44 | 38.49 | 36.44 | 38.26 | 785,251 | +1.99(+5.49%) |
Nov 21, 2007 | 36.24 | 36.70 | 35.31 | 36.27 | 2,432,955 | -0.33(-0.90%) |
Nov 20, 2007 | 36.46 | 37.70 | 35.78 | 36.60 | 1,800,473 | +0.21(+0.59%) |
Nov 19, 2007 | 37.94 | 37.94 | 36.25 | 36.39 | 1,610,522 | -1.85(-4.85%) |
Nov 16, 2007 | 38.47 | 38.68 | 37.17 | 38.24 | 1,120,668 | -0.03(-0.08%) |
Nov 15, 2007 | 39.75 | 39.76 | 37.66 | 38.27 | 1,514,120 | -1.57(-3.94%) |
Nov 14, 2007 | 39.98 | 40.48 | 39.24 | 39.84 | 1,264,833 | +0.52(+1.33%) |
Nov 13, 2007 | 38.88 | 39.53 | 38.52 | 39.32 | 1,257,786 | +1.03(+2.70%) |
Nov 12, 2007 | 40.68 | 40.68 | 38.16 | 38.29 | 2,343,943 | -2.38(-5.84%) |
Nov 09, 2007 | 41.06 | 41.45 | 40.29 | 40.66 | 1,084,721 | -1.05(-2.52%) |
Nov 08, 2007 | 42.72 | 43.05 | 41.09 | 41.71 | 1,825,510 | -0.64(-1.52%) |
Nov 07, 2007 | 43.56 | 43.78 | 42.14 | 42.35 | 1,107,561 | -1.76(-3.99%) |
Nov 06, 2007 | 43.14 | 44.44 | 43.14 | 44.12 | 1,380,536 | +0.97(+2.26%) |
Nov 05, 2007 | 42.89 | 43.56 | 42.59 | 43.14 | 1,165,426 | -0.74(-1.69%) |
Nov 02, 2007 | 43.49 | 44.76 | 42.66 | 43.89 | 1,338,314 | +0.41(+0.93%) |
Nov 01, 2007 | 43.85 | 43.96 | 42.93 | 43.48 | 1,272,012 | -1.23(-2.74%) |
Oct 31, 2007 | 44.42 | 45.09 | 43.84 | 44.71 | 1,194,485 | +0.41(+0.92%) |
Oct 30, 2007 | 44.44 | 44.78 | 43.80 | 44.30 | 1,733,648 | -0.93(-2.07%) |
Oct 29, 2007 | 44.34 | 45.89 | 43.95 | 45.24 | 2,425,907 | +0.95(+2.15%) |
Oct 26, 2007 | 43.89 | 44.59 | 43.30 | 44.29 | 1,712,244 | +1.11(+2.57%) |
Oct 25, 2007 | 42.95 | 43.58 | 42.35 | 43.17 | 2,165,918 | +0.45(+1.06%) |
Oct 24, 2007 | 40.94 | 42.80 | 40.94 | 42.72 | 2,357,908 | +1.62(+3.95%) |
Oct 23, 2007 | 40.74 | 41.34 | 39.73 | 41.10 | 1,319,520 | +0.54(+1.32%) |
Oct 22, 2007 | 40.08 | 41.16 | 39.76 | 40.56 | 1,715,637 | -0.05(-0.11%) |
Oct 19, 2007 | 41.28 | 41.37 | 40.38 | 40.61 | 2,338,592 | -1.07(-2.57%) |
Oct 18, 2007 | 37.47 | 42.33 | 37.32 | 41.68 | 3,880,251 | +2.30(+5.84%) |
Oct 17, 2007 | 40.81 | 41.08 | 39.13 | 39.38 | 2,584,093 | -1.11(-2.74%) |
Oct 16, 2007 | 40.88 | 40.88 | 40.17 | 40.49 | 1,054,311 | -0.84(-2.02%) |
Oct 15, 2007 | 42.08 | 42.26 | 41.02 | 41.33 | 1,104,037 | -0.60(-1.43%) |
Oct 12, 2007 | 41.50 | 42.43 | 41.48 | 41.93 | 1,287,935 | -0.84(-1.97%) |
Oct 11, 2007 | 44.06 | 44.36 | 41.97 | 42.77 | 1,138,755 | -1.01(-2.31%) |
Oct 10, 2007 | 44.36 | 44.60 | 43.30 | 43.78 | 959,295 | -0.67(-1.52%) |
Oct 09, 2007 | 44.48 | 44.56 | 43.76 | 44.45 | 763,520 | +0.04(+0.09%) |
Oct 08, 2007 | 44.06 | 45.03 | 43.88 | 44.42 | 975,087 | +0.35(+0.80%) |
Oct 05, 2007 | 43.48 | 44.51 | 43.08 | 44.06 | 731,152 | +0.76(+1.75%) |
Oct 04, 2007 | 43.63 | 43.69 | 42.74 | 43.30 | 448,323 | -0.21(-0.49%) |
Oct 03, 2007 | 43.83 | 44.58 | 43.50 | 43.52 | 712,749 | -0.61(-1.39%) |
Oct 02, 2007 | 43.63 | 44.29 | 43.32 | 44.13 | 763,390 | +0.21(+0.47%) |