Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.48 | 41.83 | 41.12 | 41.52 | 518,365 | -0.09(-0.22%) |
Dec 28, 2007 | 42.04 | 42.31 | 41.44 | 41.62 | 426,435 | +0.08(+0.20%) |
Dec 27, 2007 | 42.14 | 42.90 | 41.42 | 41.53 | 710,555 | -1.12(-2.62%) |
Dec 26, 2007 | 42.45 | 42.90 | 41.79 | 42.65 | 544,693 | +0.70(+1.66%) |
Dec 24, 2007 | 42.19 | 42.40 | 41.84 | 41.95 | 479,298 | -0.17(-0.40%) |
Dec 21, 2007 | 41.68 | 42.57 | 41.43 | 42.12 | 1,961,446 | +0.97(+2.35%) |
Dec 20, 2007 | 40.72 | 41.16 | 39.75 | 41.16 | 751,841 | +0.79(+1.95%) |
Dec 19, 2007 | 40.83 | 41.91 | 40.03 | 40.37 | 1,922,286 | -0.70(-1.70%) |
Dec 18, 2007 | 41.54 | 41.87 | 40.55 | 41.06 | 1,083,514 | -0.18(-0.43%) |
Dec 17, 2007 | 41.75 | 42.32 | 41.10 | 41.24 | 1,778,222 | -0.81(-1.93%) |
Dec 14, 2007 | 40.86 | 42.63 | 40.86 | 42.05 | 1,997,961 | +0.84(+2.05%) |
Dec 13, 2007 | 41.19 | 41.32 | 40.08 | 41.21 | 1,038,495 | -0.25(-0.61%) |
Dec 12, 2007 | 42.25 | 42.25 | 41.17 | 41.46 | 1,116,667 | +0.44(+1.08%) |
Dec 11, 2007 | 42.83 | 42.89 | 40.99 | 41.02 | 870,471 | -1.80(-4.20%) |
Dec 10, 2007 | 42.47 | 43.07 | 42.41 | 42.82 | 678,027 | +0.38(+0.88%) |
Dec 07, 2007 | 41.23 | 42.73 | 41.09 | 42.44 | 768,077 | +1.22(+2.95%) |
Dec 06, 2007 | 40.07 | 41.37 | 40.04 | 41.22 | 1,225,658 | +1.32(+3.30%) |
Dec 05, 2007 | 39.12 | 40.16 | 39.12 | 39.91 | 1,490,760 | +1.01(+2.60%) |
Dec 04, 2007 | 38.84 | 39.42 | 38.33 | 38.90 | 786,268 | -0.36(-0.92%) |
Dec 03, 2007 | 39.09 | 39.84 | 38.97 | 39.26 | 718,175 | -0.27(-0.68%) |
Nov 30, 2007 | 39.19 | 40.02 | 38.86 | 39.52 | 1,575,124 | +1.13(+2.93%) |
Nov 29, 2007 | 38.87 | 39.24 | 38.20 | 38.40 | 2,826,067 | -0.56(-1.44%) |
Nov 28, 2007 | 37.56 | 39.26 | 37.56 | 38.96 | 1,738,606 | +1.39(+3.71%) |
Nov 27, 2007 | 37.47 | 37.93 | 36.64 | 37.56 | 1,380,751 | +0.33(+0.88%) |
Nov 26, 2007 | 38.17 | 38.47 | 37.18 | 37.23 | 1,398,819 | -1.03(-2.68%) |
Nov 23, 2007 | 36.44 | 38.49 | 36.44 | 38.26 | 785,321 | +1.99(+5.49%) |
Nov 21, 2007 | 36.24 | 36.70 | 35.30 | 36.27 | 2,433,173 | -0.33(-0.90%) |
Nov 20, 2007 | 36.45 | 37.69 | 35.78 | 36.60 | 1,800,634 | +0.21(+0.59%) |
Nov 19, 2007 | 37.94 | 37.94 | 36.25 | 36.38 | 1,610,666 | -1.85(-4.85%) |
Nov 16, 2007 | 38.47 | 38.68 | 37.16 | 38.24 | 1,120,768 | -0.03(-0.08%) |
Nov 15, 2007 | 39.75 | 39.75 | 37.65 | 38.27 | 1,514,255 | -1.57(-3.94%) |
Nov 14, 2007 | 39.98 | 40.47 | 39.23 | 39.84 | 1,264,947 | +0.52(+1.33%) |
Nov 13, 2007 | 38.88 | 39.52 | 38.51 | 39.32 | 1,257,898 | +1.03(+2.70%) |
Nov 12, 2007 | 40.68 | 40.68 | 38.16 | 38.28 | 2,344,153 | -2.37(-5.84%) |
Nov 09, 2007 | 41.06 | 41.45 | 40.28 | 40.66 | 1,084,818 | -1.05(-2.52%) |
Nov 08, 2007 | 42.72 | 43.05 | 41.09 | 41.71 | 1,825,673 | -0.64(-1.52%) |
Nov 07, 2007 | 43.55 | 43.78 | 42.14 | 42.35 | 1,107,660 | -1.76(-3.99%) |
Nov 06, 2007 | 43.14 | 44.43 | 43.14 | 44.11 | 1,380,660 | +0.97(+2.26%) |
Nov 05, 2007 | 42.89 | 43.55 | 42.59 | 43.14 | 1,165,530 | -0.74(-1.69%) |
Nov 02, 2007 | 43.48 | 44.76 | 42.66 | 43.88 | 1,338,434 | +0.41(+0.93%) |
Nov 01, 2007 | 43.84 | 43.96 | 42.93 | 43.48 | 1,272,126 | -1.23(-2.74%) |
Oct 31, 2007 | 44.42 | 45.09 | 43.84 | 44.70 | 1,194,592 | +0.41(+0.92%) |
Oct 30, 2007 | 44.43 | 44.78 | 43.79 | 44.30 | 1,733,803 | -0.93(-2.07%) |
Oct 29, 2007 | 44.34 | 45.88 | 43.94 | 45.23 | 2,426,124 | +0.95(+2.15%) |
Oct 26, 2007 | 43.88 | 44.59 | 43.30 | 44.28 | 1,712,397 | +1.11(+2.57%) |
Oct 25, 2007 | 42.95 | 43.58 | 42.34 | 43.17 | 2,166,112 | +0.45(+1.06%) |
Oct 24, 2007 | 40.93 | 42.80 | 40.93 | 42.72 | 2,358,119 | +1.62(+3.95%) |
Oct 23, 2007 | 40.73 | 41.34 | 39.72 | 41.09 | 1,319,638 | +0.54(+1.32%) |
Oct 22, 2007 | 40.08 | 41.16 | 39.75 | 40.56 | 1,715,791 | -0.05(-0.11%) |
Oct 19, 2007 | 41.28 | 41.37 | 40.37 | 40.60 | 2,338,801 | -1.07(-2.57%) |
Oct 18, 2007 | 37.46 | 42.33 | 37.32 | 41.68 | 3,880,598 | +2.30(+5.84%) |
Oct 17, 2007 | 40.80 | 41.07 | 39.13 | 39.38 | 2,584,324 | -1.11(-2.74%) |
Oct 16, 2007 | 40.87 | 40.87 | 40.17 | 40.49 | 1,054,405 | -0.84(-2.02%) |
Oct 15, 2007 | 42.08 | 42.26 | 41.02 | 41.32 | 1,104,136 | -0.60(-1.43%) |
Oct 12, 2007 | 41.49 | 42.43 | 41.48 | 41.92 | 1,288,050 | -0.84(-1.97%) |
Oct 11, 2007 | 44.06 | 44.36 | 41.97 | 42.76 | 1,138,857 | -1.01(-2.31%) |
Oct 10, 2007 | 44.36 | 44.60 | 43.30 | 43.78 | 959,381 | -0.67(-1.52%) |
Oct 09, 2007 | 44.47 | 44.56 | 43.75 | 44.45 | 763,589 | +0.04(+0.09%) |
Oct 08, 2007 | 44.05 | 45.02 | 43.88 | 44.41 | 975,174 | +0.35(+0.80%) |
Oct 05, 2007 | 43.48 | 44.50 | 43.08 | 44.06 | 731,218 | +0.76(+1.75%) |
Oct 04, 2007 | 43.63 | 43.68 | 42.73 | 43.30 | 448,363 | -0.21(-0.49%) |
Oct 03, 2007 | 43.82 | 44.58 | 43.49 | 43.52 | 712,813 | -0.61(-1.39%) |
Oct 02, 2007 | 43.63 | 44.29 | 43.32 | 44.13 | 763,458 | +0.21(+0.47%) |