Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.65 | 40.76 | 39.19 | 40.14 | 1,496,146 | +0.29(+0.73%) |
Dec 28, 2007 | 40.45 | 40.96 | 39.71 | 39.85 | 1,279,576 | -0.58(-1.44%) |
Dec 27, 2007 | 40.53 | 41.39 | 40.40 | 40.43 | 1,552,932 | -0.63(-1.53%) |
Dec 26, 2007 | 41.43 | 41.43 | 40.81 | 41.06 | 949,724 | -0.78(-1.86%) |
Dec 24, 2007 | 41.34 | 42.03 | 40.63 | 41.84 | 892,360 | +1.00(+2.44%) |
Dec 21, 2007 | 40.74 | 41.11 | 39.97 | 40.84 | 3,172,277 | +0.98(+2.47%) |
Dec 20, 2007 | 39.22 | 40.38 | 38.96 | 39.86 | 2,077,640 | +0.45(+1.15%) |
Dec 19, 2007 | 39.86 | 40.10 | 38.77 | 39.40 | 3,719,828 | -0.07(-0.18%) |
Dec 18, 2007 | 39.96 | 40.52 | 38.89 | 39.48 | 2,913,779 | -0.26(-0.66%) |
Dec 17, 2007 | 39.40 | 40.41 | 39.33 | 39.74 | 2,686,373 | +0.09(+0.24%) |
Dec 14, 2007 | 40.79 | 40.79 | 39.56 | 39.65 | 2,671,565 | -1.50(-3.65%) |
Dec 13, 2007 | 41.28 | 41.50 | 39.85 | 41.15 | 2,071,922 | -0.42(-1.02%) |
Dec 12, 2007 | 42.21 | 43.23 | 40.74 | 41.57 | 3,440,316 | +0.37(+0.90%) |
Dec 11, 2007 | 43.96 | 43.96 | 40.99 | 41.20 | 3,031,831 | -2.79(-6.34%) |
Dec 10, 2007 | 43.26 | 44.31 | 43.08 | 43.99 | 3,274,113 | +0.76(+1.77%) |
Dec 07, 2007 | 43.85 | 44.85 | 42.96 | 43.22 | 5,684,948 | -0.94(-2.13%) |
Dec 06, 2007 | 42.65 | 44.34 | 42.17 | 44.16 | 1,921,010 | +1.33(+3.09%) |
Dec 05, 2007 | 41.79 | 43.02 | 41.27 | 42.84 | 3,284,272 | +1.97(+4.81%) |
Dec 04, 2007 | 41.94 | 42.23 | 40.81 | 40.87 | 2,550,914 | -1.41(-3.33%) |
Dec 03, 2007 | 43.16 | 43.16 | 41.99 | 42.27 | 1,938,102 | -0.47(-1.11%) |
Nov 30, 2007 | 42.89 | 43.94 | 42.45 | 42.75 | 6,004,904 | +0.82(+1.96%) |
Nov 29, 2007 | 42.99 | 42.99 | 40.93 | 41.92 | 3,698,763 | -1.11(-2.59%) |
Nov 28, 2007 | 41.20 | 43.18 | 41.20 | 43.04 | 3,232,649 | +2.22(+5.44%) |
Nov 27, 2007 | 39.61 | 40.85 | 39.58 | 40.82 | 3,138,810 | +1.33(+3.38%) |
Nov 26, 2007 | 42.32 | 42.49 | 39.38 | 39.48 | 2,942,382 | -2.75(-6.50%) |
Nov 23, 2007 | 40.78 | 42.46 | 40.78 | 42.23 | 959,509 | +1.64(+4.04%) |
Nov 21, 2007 | 40.61 | 41.43 | 39.88 | 40.59 | 3,127,200 | -0.28(-0.70%) |
Nov 20, 2007 | 40.53 | 41.92 | 40.24 | 40.88 | 4,519,291 | +0.34(+0.83%) |
Nov 19, 2007 | 42.25 | 42.28 | 40.18 | 40.54 | 3,822,134 | -2.07(-4.85%) |
Nov 16, 2007 | 43.72 | 43.98 | 42.00 | 42.61 | 3,985,548 | -0.85(-1.96%) |
Nov 15, 2007 | 45.06 | 45.54 | 42.88 | 43.46 | 2,259,306 | -2.00(-4.39%) |
Nov 14, 2007 | 45.12 | 46.00 | 44.66 | 45.46 | 2,674,672 | +0.52(+1.17%) |
Nov 13, 2007 | 42.81 | 44.97 | 42.66 | 44.93 | 2,099,772 | +2.40(+5.63%) |
Nov 12, 2007 | 41.82 | 43.70 | 41.68 | 42.54 | 3,427,678 | +0.56(+1.34%) |
Nov 09, 2007 | 41.73 | 42.75 | 40.69 | 41.98 | 2,794,238 | -0.39(-0.93%) |
Nov 08, 2007 | 41.19 | 42.52 | 40.88 | 42.37 | 3,837,182 | +1.38(+3.36%) |
Nov 07, 2007 | 43.20 | 43.22 | 40.99 | 40.99 | 2,933,823 | -2.63(-6.03%) |
Nov 06, 2007 | 42.17 | 43.63 | 42.06 | 43.62 | 2,427,141 | +1.41(+3.35%) |
Nov 05, 2007 | 42.97 | 43.28 | 41.50 | 42.21 | 3,549,183 | -1.79(-4.07%) |
Nov 02, 2007 | 44.20 | 44.28 | 42.86 | 44.00 | 3,201,957 | -0.09(-0.21%) |
Nov 01, 2007 | 44.73 | 44.94 | 43.30 | 44.10 | 2,766,874 | -1.78(-3.87%) |
Oct 31, 2007 | 45.38 | 45.92 | 44.61 | 45.87 | 1,854,422 | +0.78(+1.73%) |
Oct 30, 2007 | 45.69 | 45.87 | 44.86 | 45.09 | 1,913,321 | -0.47(-1.04%) |
Oct 29, 2007 | 46.26 | 46.51 | 45.36 | 45.57 | 2,711,270 | -0.90(-1.94%) |
Oct 26, 2007 | 47.43 | 50.44 | 45.73 | 46.47 | 2,509,174 | +0.38(+0.82%) |
Oct 25, 2007 | 46.72 | 48.80 | 45.10 | 46.09 | 3,457,460 | -1.84(-3.83%) |
Oct 24, 2007 | 47.12 | 47.93 | 45.02 | 47.93 | 3,545,739 | +0.28(+0.60%) |
Oct 23, 2007 | 46.02 | 47.81 | 45.84 | 47.64 | 2,388,631 | +1.63(+3.55%) |
Oct 22, 2007 | 43.98 | 46.06 | 43.05 | 46.01 | 2,399,477 | +1.65(+3.71%) |
Oct 19, 2007 | 46.50 | 46.83 | 44.16 | 44.36 | 3,109,284 | -2.61(-5.57%) |
Oct 18, 2007 | 45.88 | 47.42 | 45.76 | 46.98 | 1,776,439 | +0.71(+1.53%) |
Oct 17, 2007 | 46.92 | 48.07 | 45.04 | 46.27 | 2,394,534 | -1.18(-2.49%) |
Oct 16, 2007 | 47.21 | 47.77 | 46.70 | 47.45 | 2,383,139 | +0.24(+0.51%) |
Oct 15, 2007 | 48.40 | 48.40 | 46.83 | 47.21 | 1,904,122 | -1.03(-2.13%) |
Oct 12, 2007 | 47.34 | 48.41 | 47.34 | 48.24 | 1,531,968 | +1.03(+2.18%) |
Oct 11, 2007 | 48.73 | 48.98 | 46.87 | 47.21 | 2,107,865 | -0.96(-2.00%) |
Oct 10, 2007 | 48.62 | 48.72 | 47.99 | 48.17 | 1,276,554 | -0.55(-1.14%) |
Oct 09, 2007 | 47.82 | 48.80 | 47.70 | 48.73 | 1,349,319 | +1.03(+2.15%) |
Oct 08, 2007 | 47.82 | 48.06 | 47.66 | 47.70 | 801,107 | -0.35(-0.73%) |
Oct 05, 2007 | 47.85 | 48.09 | 47.69 | 48.05 | 1,635,576 | +0.68(+1.45%) |
Oct 04, 2007 | 46.69 | 47.39 | 46.69 | 47.37 | 1,583,130 | +0.75(+1.61%) |
Oct 03, 2007 | 46.53 | 46.82 | 46.38 | 46.62 | 1,566,517 | -0.31(-0.67%) |
Oct 02, 2007 | 46.84 | 47.02 | 46.37 | 46.93 | 2,047,182 | +0.23(+0.50%) |