Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.52 | 46.30 | 42.38 | 46.02 | 136,419 | +1.45(+3.25%) |
Dec 28, 2007 | 44.94 | 45.07 | 43.66 | 44.57 | 32,366 | -0.22(-0.50%) |
Dec 27, 2007 | 45.00 | 45.48 | 44.37 | 44.80 | 31,795 | -0.37(-0.82%) |
Dec 26, 2007 | 45.50 | 46.23 | 44.76 | 45.17 | 42,395 | -0.24(-0.53%) |
Dec 24, 2007 | 42.84 | 45.41 | 42.06 | 45.41 | 40,949 | +2.45(+5.71%) |
Dec 21, 2007 | 40.00 | 43.83 | 39.03 | 42.95 | 69,582 | +2.94(+7.34%) |
Dec 20, 2007 | 40.02 | 40.43 | 38.70 | 40.02 | 61,135 | +0.28(+0.70%) |
Dec 19, 2007 | 39.57 | 40.59 | 39.22 | 39.74 | 406,807 | +0.06(+0.14%) |
Dec 18, 2007 | 41.24 | 42.75 | 38.66 | 39.68 | 88,166 | -1.67(-4.05%) |
Dec 17, 2007 | 41.04 | 41.75 | 40.19 | 41.36 | 45,191 | +0.22(+0.54%) |
Dec 14, 2007 | 40.54 | 41.58 | 40.24 | 41.13 | 74,046 | +0.24(+0.59%) |
Dec 13, 2007 | 40.85 | 41.24 | 40.33 | 40.89 | 36,212 | +0.13(+0.32%) |
Dec 12, 2007 | 41.00 | 41.54 | 40.71 | 40.76 | 20,509 | +0.00(+0.00%) |
Dec 11, 2007 | 41.56 | 41.58 | 40.74 | 40.76 | 77,750 | -0.67(-1.61%) |
Dec 10, 2007 | 41.39 | 41.75 | 40.82 | 41.43 | 41,966 | +0.17(+0.41%) |
Dec 07, 2007 | 41.80 | 42.84 | 40.69 | 41.26 | 62,117 | -0.63(-1.51%) |
Dec 06, 2007 | 44.59 | 44.61 | 41.90 | 41.90 | 29,834 | -1.69(-3.88%) |
Dec 05, 2007 | 43.64 | 45.28 | 42.88 | 43.59 | 29,099 | +0.09(+0.21%) |
Dec 04, 2007 | 45.15 | 45.17 | 42.99 | 43.49 | 18,776 | -1.91(-4.22%) |
Dec 03, 2007 | 45.89 | 46.10 | 44.68 | 45.41 | 1,234,606 | -0.54(-1.17%) |
Nov 30, 2007 | 46.47 | 46.47 | 44.66 | 45.95 | 53,817 | -0.52(-1.12%) |
Nov 29, 2007 | 43.55 | 46.75 | 43.29 | 46.47 | 55,412 | +3.36(+7.81%) |
Nov 28, 2007 | 40.82 | 43.10 | 39.91 | 43.10 | 228,084 | +2.43(+5.99%) |
Nov 27, 2007 | 41.88 | 42.04 | 40.20 | 40.67 | 32,595 | -1.04(-2.50%) |
Nov 26, 2007 | 41.82 | 41.82 | 39.76 | 41.71 | 87,240 | -0.43(-1.01%) |
Nov 23, 2007 | 41.24 | 42.23 | 40.43 | 42.14 | 11,244 | +1.75(+4.33%) |
Nov 21, 2007 | 40.59 | 41.24 | 39.00 | 40.39 | 38,483 | -0.80(-1.94%) |
Nov 20, 2007 | 42.40 | 42.40 | 39.50 | 41.19 | 68,017 | -0.58(-1.38%) |
Nov 19, 2007 | 41.88 | 43.38 | 39.98 | 41.77 | 49,286 | -0.06(-0.13%) |
Nov 16, 2007 | 43.31 | 43.31 | 40.43 | 41.82 | 75,526 | -1.17(-2.72%) |
Nov 15, 2007 | 42.55 | 43.38 | 41.60 | 42.99 | 58,594 | +0.54(+1.27%) |
Nov 14, 2007 | 42.64 | 44.14 | 42.27 | 42.45 | 51,222 | -0.30(-0.70%) |
Nov 13, 2007 | 42.69 | 44.53 | 42.43 | 42.75 | 39,513 | -0.09(-0.22%) |
Nov 12, 2007 | 43.29 | 43.29 | 42.16 | 42.84 | 25,890 | -0.46(-1.07%) |
Nov 09, 2007 | 44.98 | 44.98 | 42.75 | 43.31 | 53,341 | -1.34(-3.00%) |
Nov 08, 2007 | 47.36 | 47.55 | 44.44 | 44.65 | 83,728 | -2.55(-5.40%) |
Nov 07, 2007 | 47.86 | 48.33 | 45.54 | 47.19 | 48,859 | -0.84(-1.74%) |
Nov 06, 2007 | 48.46 | 48.79 | 47.42 | 48.03 | 12,177 | -0.56(-1.15%) |
Nov 05, 2007 | 49.72 | 49.72 | 48.16 | 48.59 | 11,307 | -0.74(-1.51%) |
Nov 02, 2007 | 50.65 | 51.58 | 48.55 | 49.33 | 98,354 | -1.32(-2.61%) |
Nov 01, 2007 | 50.00 | 50.74 | 48.44 | 50.65 | 36,160 | +0.63(+1.26%) |
Oct 31, 2007 | 49.55 | 50.06 | 48.07 | 50.02 | 18,600 | +1.17(+2.40%) |
Oct 30, 2007 | 49.01 | 49.57 | 46.93 | 48.85 | 103,806 | -0.04(-0.08%) |
Oct 29, 2007 | 48.44 | 49.03 | 46.65 | 48.88 | 36,407 | +1.02(+2.14%) |
Oct 26, 2007 | 48.40 | 48.40 | 46.86 | 47.86 | 37,155 | -0.35(-0.73%) |
Oct 25, 2007 | 48.42 | 48.48 | 46.69 | 48.22 | 23,068 | -0.06(-0.12%) |
Oct 24, 2007 | 49.09 | 49.26 | 46.65 | 48.27 | 19,833 | -0.80(-1.63%) |
Oct 23, 2007 | 49.57 | 49.57 | 48.01 | 49.07 | 34,012 | -0.61(-1.23%) |
Oct 22, 2007 | 50.35 | 50.35 | 48.01 | 49.68 | 63,592 | -0.06(-0.11%) |
Oct 19, 2007 | 49.26 | 50.89 | 48.83 | 49.74 | 30,007 | +0.74(+1.52%) |
Oct 18, 2007 | 47.77 | 49.07 | 47.08 | 49.00 | 8,563 | +1.00(+2.09%) |
Oct 17, 2007 | 46.88 | 49.09 | 46.88 | 47.99 | 12,334 | +0.59(+1.25%) |
Oct 16, 2007 | 47.99 | 49.14 | 46.75 | 47.40 | 18,347 | +0.09(+0.20%) |
Oct 15, 2007 | 49.52 | 49.52 | 46.47 | 47.30 | 52,773 | -1.02(-2.12%) |
Oct 12, 2007 | 47.84 | 49.83 | 46.24 | 48.33 | 65,792 | +0.63(+1.33%) |
Oct 11, 2007 | 48.62 | 50.13 | 47.48 | 47.69 | 63,385 | +0.85(+1.83%) |
Oct 10, 2007 | 46.10 | 47.86 | 44.14 | 46.84 | 66,599 | +1.10(+2.40%) |
Oct 09, 2007 | 45.22 | 46.45 | 43.87 | 45.74 | 37,759 | +0.59(+1.32%) |
Oct 08, 2007 | 43.61 | 45.78 | 43.01 | 45.15 | 21,045 | +1.00(+2.27%) |
Oct 05, 2007 | 42.12 | 44.46 | 42.12 | 44.14 | 38,157 | +0.76(+1.76%) |
Oct 04, 2007 | 44.61 | 44.61 | 42.12 | 43.38 | 68,550 | -0.33(-0.77%) |
Oct 03, 2007 | 44.46 | 45.06 | 43.44 | 43.72 | 63,244 | -0.89(-2.00%) |
Oct 02, 2007 | 46.47 | 46.47 | 43.64 | 44.61 | 66,305 | -1.82(-3.92%) |