Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.67 | 40.49 | 39.48 | 40.01 | 1,979,403 | +0.08(+0.19%) |
Dec 28, 2007 | 40.10 | 40.29 | 39.76 | 39.93 | 1,985,086 | +0.35(+0.89%) |
Dec 27, 2007 | 40.16 | 40.21 | 39.58 | 39.58 | 2,052,295 | -0.54(-1.35%) |
Dec 26, 2007 | 41.09 | 41.10 | 39.83 | 40.12 | 1,473,667 | -1.06(-2.57%) |
Dec 24, 2007 | 40.53 | 41.29 | 40.47 | 41.18 | 703,656 | +0.63(+1.54%) |
Dec 21, 2007 | 39.87 | 40.66 | 39.87 | 40.55 | 2,576,348 | +1.07(+2.71%) |
Dec 20, 2007 | 40.06 | 40.13 | 39.08 | 39.48 | 1,811,320 | -0.21(-0.54%) |
Dec 19, 2007 | 39.50 | 40.22 | 39.11 | 39.70 | 2,161,771 | +0.47(+1.21%) |
Dec 18, 2007 | 39.13 | 39.35 | 38.37 | 39.22 | 2,953,919 | +0.63(+1.64%) |
Dec 17, 2007 | 39.08 | 39.45 | 38.59 | 38.59 | 2,475,918 | -0.74(-1.87%) |
Dec 14, 2007 | 39.59 | 40.44 | 39.20 | 39.33 | 2,234,264 | -0.94(-2.34%) |
Dec 13, 2007 | 40.05 | 40.39 | 39.40 | 40.27 | 2,881,587 | -0.01(-0.03%) |
Dec 12, 2007 | 41.04 | 41.76 | 39.30 | 40.28 | 4,685,683 | +0.23(+0.57%) |
Dec 11, 2007 | 42.43 | 42.55 | 40.05 | 40.05 | 3,309,390 | -2.39(-5.63%) |
Dec 10, 2007 | 41.89 | 42.59 | 41.63 | 42.44 | 2,067,905 | +0.59(+1.41%) |
Dec 07, 2007 | 42.95 | 43.15 | 41.78 | 41.85 | 3,187,537 | -0.93(-2.18%) |
Dec 06, 2007 | 42.13 | 42.79 | 41.94 | 42.79 | 1,697,640 | +0.65(+1.53%) |
Dec 05, 2007 | 41.79 | 42.60 | 41.64 | 42.14 | 1,965,397 | +0.65(+1.57%) |
Dec 04, 2007 | 42.07 | 42.16 | 41.39 | 41.49 | 2,095,551 | -0.58(-1.37%) |
Dec 03, 2007 | 42.46 | 42.49 | 41.72 | 42.07 | 2,218,446 | -0.24(-0.57%) |
Nov 30, 2007 | 42.13 | 43.47 | 42.09 | 42.31 | 3,732,245 | +0.59(+1.42%) |
Nov 29, 2007 | 41.63 | 41.83 | 40.94 | 41.72 | 3,444,562 | -0.13(-0.31%) |
Nov 28, 2007 | 39.67 | 41.87 | 39.67 | 41.85 | 3,963,693 | +2.25(+5.69%) |
Nov 27, 2007 | 39.05 | 39.68 | 39.01 | 39.59 | 5,122,706 | +0.67(+1.71%) |
Nov 26, 2007 | 41.06 | 41.06 | 38.82 | 38.93 | 3,726,488 | -2.14(-5.20%) |
Nov 23, 2007 | 40.31 | 41.23 | 39.72 | 41.06 | 1,353,292 | +1.52(+3.84%) |
Nov 21, 2007 | 39.68 | 40.25 | 38.83 | 39.54 | 3,149,939 | -0.72(-1.79%) |
Nov 20, 2007 | 40.04 | 40.80 | 39.51 | 40.27 | 4,734,706 | +0.21(+0.53%) |
Nov 19, 2007 | 40.72 | 40.73 | 39.58 | 40.05 | 3,566,463 | -1.01(-2.46%) |
Nov 16, 2007 | 41.23 | 41.56 | 40.49 | 41.06 | 3,848,668 | +0.08(+0.20%) |
Nov 15, 2007 | 42.59 | 42.82 | 40.59 | 40.98 | 4,646,922 | -1.69(-3.96%) |
Nov 14, 2007 | 43.29 | 43.99 | 42.45 | 42.67 | 3,827,240 | -0.39(-0.91%) |
Nov 13, 2007 | 41.81 | 43.15 | 40.86 | 43.06 | 3,387,524 | +1.68(+4.07%) |
Nov 12, 2007 | 41.41 | 42.41 | 41.20 | 41.38 | 3,996,683 | -0.19(-0.46%) |
Nov 09, 2007 | 41.38 | 42.42 | 40.73 | 41.57 | 2,829,267 | -0.45(-1.06%) |
Nov 08, 2007 | 42.22 | 43.33 | 40.82 | 42.02 | 4,409,868 | +1.35(+3.33%) |
Nov 07, 2007 | 40.84 | 41.37 | 40.39 | 40.66 | 4,285,916 | -0.48(-1.17%) |
Nov 06, 2007 | 41.20 | 41.26 | 40.12 | 41.15 | 3,952,330 | +0.02(+0.05%) |
Nov 05, 2007 | 40.40 | 41.46 | 40.40 | 41.13 | 2,734,681 | -0.10(-0.25%) |
Nov 02, 2007 | 41.71 | 41.72 | 40.47 | 41.23 | 3,468,195 | -0.38(-0.92%) |
Nov 01, 2007 | 42.58 | 42.58 | 41.31 | 41.61 | 4,627,233 | -1.24(-2.90%) |
Oct 31, 2007 | 41.86 | 43.99 | 41.86 | 42.86 | 10,221,665 | -2.67(-5.87%) |
Oct 30, 2007 | 46.00 | 46.31 | 45.52 | 45.53 | 1,689,614 | -0.42(-0.91%) |
Oct 29, 2007 | 46.07 | 46.17 | 45.47 | 45.95 | 1,758,450 | +0.20(+0.44%) |
Oct 26, 2007 | 44.75 | 45.75 | 44.53 | 45.75 | 2,211,571 | +1.49(+3.37%) |
Oct 25, 2007 | 44.35 | 44.74 | 43.26 | 44.26 | 2,999,102 | +0.00(+0.00%) |
Oct 24, 2007 | 44.56 | 44.97 | 42.84 | 44.26 | 2,817,086 | -0.60(-1.33%) |
Oct 23, 2007 | 45.28 | 45.38 | 44.08 | 44.86 | 1,955,790 | -0.22(-0.49%) |
Oct 22, 2007 | 43.72 | 45.10 | 43.63 | 45.08 | 2,611,553 | +1.00(+2.28%) |
Oct 19, 2007 | 45.28 | 45.47 | 44.07 | 44.07 | 3,224,966 | -1.47(-3.23%) |
Oct 18, 2007 | 45.04 | 45.87 | 44.76 | 45.54 | 1,445,268 | +0.23(+0.52%) |
Oct 17, 2007 | 45.90 | 46.05 | 44.69 | 45.31 | 2,076,436 | -0.10(-0.23%) |
Oct 16, 2007 | 46.42 | 46.42 | 45.34 | 45.41 | 2,470,970 | -1.15(-2.48%) |
Oct 15, 2007 | 47.37 | 47.58 | 46.29 | 46.57 | 1,950,551 | -0.75(-1.58%) |
Oct 12, 2007 | 47.27 | 47.46 | 46.95 | 47.32 | 1,008,518 | +0.27(+0.58%) |
Oct 11, 2007 | 48.00 | 48.55 | 46.58 | 47.04 | 2,213,235 | -0.44(-0.93%) |
Oct 10, 2007 | 47.47 | 47.69 | 47.08 | 47.48 | 1,936,435 | -0.07(-0.14%) |
Oct 09, 2007 | 46.76 | 47.55 | 46.60 | 47.55 | 2,521,615 | +1.01(+2.17%) |
Oct 08, 2007 | 46.88 | 46.88 | 46.26 | 46.54 | 1,274,705 | -0.15(-0.32%) |
Oct 05, 2007 | 46.00 | 46.91 | 45.89 | 46.69 | 1,921,537 | +0.90(+1.97%) |
Oct 04, 2007 | 45.54 | 45.89 | 45.43 | 45.79 | 1,513,667 | +0.40(+0.88%) |
Oct 03, 2007 | 45.66 | 46.14 | 45.28 | 45.39 | 2,105,898 | -0.59(-1.29%) |
Oct 02, 2007 | 46.43 | 46.61 | 45.92 | 45.98 | 2,071,624 | -0.30(-0.64%) |