Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.49 | 46.16 | 45.21 | 45.64 | 1,318,202 | -0.09(-0.19%) |
Dec 28, 2007 | 45.98 | 46.25 | 45.22 | 45.73 | 1,237,515 | +0.43(+0.95%) |
Dec 27, 2007 | 46.20 | 46.28 | 45.30 | 45.30 | 1,368,590 | -1.14(-2.45%) |
Dec 26, 2007 | 46.46 | 46.60 | 46.01 | 46.44 | 1,221,524 | -0.21(-0.46%) |
Dec 24, 2007 | 45.52 | 46.77 | 45.52 | 46.65 | 904,213 | +0.92(+2.00%) |
Dec 21, 2007 | 45.78 | 46.11 | 45.07 | 45.74 | 2,797,534 | +0.86(+1.91%) |
Dec 20, 2007 | 44.70 | 45.38 | 44.45 | 44.88 | 2,658,885 | +0.47(+1.06%) |
Dec 19, 2007 | 45.38 | 45.80 | 44.02 | 44.41 | 2,285,334 | -0.53(-1.18%) |
Dec 18, 2007 | 45.49 | 45.49 | 44.28 | 44.94 | 2,251,643 | -0.13(-0.30%) |
Dec 17, 2007 | 44.00 | 45.64 | 43.85 | 45.07 | 2,544,052 | +1.11(+2.52%) |
Dec 14, 2007 | 45.01 | 45.20 | 43.95 | 43.97 | 2,082,475 | -0.95(-2.11%) |
Dec 13, 2007 | 44.25 | 45.01 | 43.78 | 44.91 | 2,619,443 | +0.55(+1.23%) |
Dec 12, 2007 | 45.46 | 45.65 | 43.59 | 44.36 | 3,497,268 | +0.23(+0.52%) |
Dec 11, 2007 | 46.06 | 46.54 | 44.11 | 44.14 | 2,915,513 | -1.90(-4.12%) |
Dec 10, 2007 | 44.99 | 46.29 | 44.96 | 46.03 | 1,636,498 | +1.09(+2.42%) |
Dec 07, 2007 | 44.96 | 45.75 | 44.79 | 44.95 | 1,959,943 | -0.16(-0.36%) |
Dec 06, 2007 | 44.03 | 45.11 | 43.87 | 45.11 | 1,878,946 | +1.06(+2.42%) |
Dec 05, 2007 | 44.14 | 44.34 | 43.39 | 44.05 | 1,903,508 | +0.48(+1.10%) |
Dec 04, 2007 | 43.96 | 44.11 | 43.46 | 43.57 | 2,278,714 | -0.46(-1.04%) |
Dec 03, 2007 | 43.77 | 44.46 | 43.13 | 44.02 | 2,059,187 | -0.18(-0.40%) |
Nov 30, 2007 | 43.96 | 44.92 | 43.70 | 44.20 | 3,052,692 | +1.03(+2.38%) |
Nov 29, 2007 | 43.87 | 44.11 | 42.95 | 43.18 | 3,361,504 | -1.15(-2.60%) |
Nov 28, 2007 | 43.79 | 45.00 | 43.55 | 44.33 | 4,577,424 | +0.61(+1.40%) |
Nov 27, 2007 | 42.80 | 43.79 | 42.77 | 43.71 | 2,213,980 | +1.05(+2.46%) |
Nov 26, 2007 | 43.52 | 43.68 | 42.54 | 42.67 | 2,699,344 | -0.76(-1.75%) |
Nov 23, 2007 | 43.01 | 43.61 | 42.84 | 43.43 | 1,249,173 | +0.61(+1.43%) |
Nov 21, 2007 | 41.74 | 43.70 | 41.45 | 42.81 | 4,047,272 | +0.44(+1.05%) |
Nov 20, 2007 | 42.56 | 42.78 | 41.10 | 42.37 | 4,867,389 | -0.21(-0.49%) |
Nov 19, 2007 | 42.61 | 43.16 | 41.90 | 42.58 | 3,636,508 | -0.39(-0.91%) |
Nov 16, 2007 | 43.88 | 43.98 | 42.60 | 42.97 | 2,916,645 | -0.49(-1.14%) |
Nov 15, 2007 | 43.58 | 44.01 | 43.05 | 43.46 | 2,854,222 | -0.46(-1.04%) |
Nov 14, 2007 | 45.08 | 45.08 | 43.80 | 43.92 | 1,918,261 | -0.42(-0.95%) |
Nov 13, 2007 | 43.46 | 44.36 | 43.22 | 44.34 | 2,736,491 | +1.15(+2.67%) |
Nov 12, 2007 | 43.18 | 44.45 | 43.00 | 43.19 | 2,623,736 | -0.05(-0.12%) |
Nov 09, 2007 | 41.65 | 44.22 | 41.25 | 43.24 | 3,031,969 | +0.95(+2.25%) |
Nov 08, 2007 | 42.02 | 42.72 | 41.12 | 42.29 | 2,693,516 | +0.30(+0.72%) |
Nov 07, 2007 | 42.55 | 42.86 | 41.88 | 41.99 | 2,655,950 | -1.25(-2.89%) |
Nov 06, 2007 | 42.47 | 43.34 | 41.88 | 43.23 | 1,942,219 | +1.03(+2.43%) |
Nov 05, 2007 | 42.47 | 42.88 | 41.67 | 42.21 | 3,169,482 | -0.60(-1.40%) |
Nov 02, 2007 | 42.90 | 43.03 | 41.77 | 42.81 | 3,102,489 | +0.01(+0.02%) |
Nov 01, 2007 | 44.21 | 44.56 | 42.72 | 42.80 | 3,059,987 | -1.98(-4.42%) |
Oct 31, 2007 | 45.86 | 47.03 | 44.17 | 44.78 | 2,548,749 | -0.52(-1.14%) |
Oct 30, 2007 | 45.41 | 46.03 | 45.19 | 45.30 | 2,175,843 | -0.11(-0.24%) |
Oct 29, 2007 | 45.03 | 45.57 | 44.87 | 45.41 | 1,880,768 | +0.59(+1.32%) |
Oct 26, 2007 | 44.25 | 44.82 | 43.60 | 44.82 | 3,258,725 | +1.12(+2.55%) |
Oct 25, 2007 | 43.65 | 44.15 | 42.84 | 43.70 | 3,835,576 | +0.19(+0.44%) |
Oct 24, 2007 | 44.77 | 44.97 | 42.41 | 43.51 | 6,015,713 | -1.15(-2.58%) |
Oct 23, 2007 | 44.80 | 46.17 | 44.45 | 44.66 | 2,505,062 | -0.07(-0.15%) |
Oct 22, 2007 | 43.29 | 45.07 | 43.09 | 44.73 | 2,101,262 | +1.20(+2.75%) |
Oct 19, 2007 | 45.40 | 45.40 | 43.42 | 43.53 | 2,597,883 | -1.56(-3.46%) |
Oct 18, 2007 | 44.76 | 45.49 | 44.74 | 45.09 | 1,563,629 | -0.16(-0.36%) |
Oct 17, 2007 | 45.77 | 45.95 | 44.70 | 45.25 | 1,508,133 | +0.02(+0.05%) |
Oct 16, 2007 | 46.07 | 46.07 | 45.08 | 45.23 | 1,696,684 | -0.84(-1.83%) |
Oct 15, 2007 | 46.63 | 47.13 | 45.88 | 46.07 | 1,700,609 | -0.47(-1.02%) |
Oct 12, 2007 | 45.65 | 46.67 | 45.55 | 46.54 | 2,433,967 | +0.84(+1.84%) |
Oct 11, 2007 | 46.47 | 46.54 | 45.53 | 45.70 | 2,075,545 | -0.30(-0.64%) |
Oct 10, 2007 | 46.69 | 46.78 | 45.87 | 46.00 | 1,580,278 | -0.79(-1.69%) |
Oct 09, 2007 | 46.54 | 47.34 | 46.23 | 46.79 | 1,918,532 | +0.32(+0.68%) |
Oct 08, 2007 | 45.81 | 46.59 | 45.81 | 46.47 | 1,331,494 | +0.52(+1.13%) |
Oct 05, 2007 | 46.40 | 46.74 | 45.83 | 45.95 | 2,117,099 | -0.05(-0.11%) |
Oct 04, 2007 | 45.98 | 46.44 | 45.88 | 46.00 | 1,817,692 | +0.27(+0.58%) |
Oct 03, 2007 | 45.44 | 46.02 | 45.37 | 45.74 | 1,953,589 | +0.00(+0.00%) |
Oct 02, 2007 | 44.98 | 45.89 | 44.94 | 45.74 | 2,537,108 | +0.07(+0.16%) |