Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.26 | 41.26 | 40.30 | 40.30 | 511,356 | -0.60(-1.46%) |
Dec 28, 2007 | 40.46 | 41.18 | 40.46 | 40.89 | 677,785 | +0.51(+1.27%) |
Dec 27, 2007 | 40.66 | 40.74 | 39.74 | 40.38 | 534,445 | -0.49(-1.21%) |
Dec 26, 2007 | 41.00 | 41.33 | 40.27 | 40.88 | 482,040 | -0.38(-0.91%) |
Dec 24, 2007 | 40.12 | 41.25 | 40.08 | 41.25 | 561,068 | +1.05(+2.61%) |
Dec 21, 2007 | 40.70 | 40.70 | 40.08 | 40.20 | 1,073,594 | +0.01(+0.02%) |
Dec 20, 2007 | 40.27 | 40.32 | 39.71 | 40.19 | 799,980 | +0.31(+0.77%) |
Dec 19, 2007 | 39.27 | 40.29 | 39.27 | 39.89 | 718,070 | +0.67(+1.72%) |
Dec 18, 2007 | 39.64 | 39.75 | 38.88 | 39.21 | 942,582 | -0.14(-0.35%) |
Dec 17, 2007 | 39.15 | 39.77 | 38.51 | 39.35 | 1,027,991 | -0.14(-0.37%) |
Dec 14, 2007 | 40.60 | 40.64 | 39.38 | 39.50 | 897,504 | -0.91(-2.26%) |
Dec 13, 2007 | 40.58 | 40.85 | 39.99 | 40.41 | 630,524 | -0.43(-1.06%) |
Dec 12, 2007 | 41.86 | 42.23 | 40.44 | 40.84 | 1,127,684 | -0.16(-0.40%) |
Dec 11, 2007 | 43.47 | 43.47 | 41.00 | 41.00 | 936,159 | -2.27(-5.24%) |
Dec 10, 2007 | 43.91 | 43.91 | 42.86 | 43.27 | 711,885 | -0.35(-0.80%) |
Dec 07, 2007 | 43.14 | 43.72 | 43.05 | 43.62 | 727,633 | +0.49(+1.15%) |
Dec 06, 2007 | 42.33 | 43.17 | 42.26 | 43.13 | 640,701 | +0.67(+1.59%) |
Dec 05, 2007 | 41.28 | 42.75 | 41.12 | 42.45 | 891,212 | +1.53(+3.75%) |
Dec 04, 2007 | 40.62 | 40.98 | 40.31 | 40.92 | 517,909 | +0.03(+0.06%) |
Dec 03, 2007 | 40.93 | 41.59 | 40.67 | 40.89 | 592,090 | -0.11(-0.27%) |
Nov 30, 2007 | 41.70 | 42.20 | 40.64 | 41.00 | 726,466 | -0.19(-0.46%) |
Nov 29, 2007 | 40.72 | 41.48 | 40.46 | 41.19 | 856,896 | +0.21(+0.52%) |
Nov 28, 2007 | 40.06 | 41.11 | 40.06 | 40.98 | 1,098,437 | +1.30(+3.29%) |
Nov 27, 2007 | 39.14 | 39.93 | 38.24 | 39.67 | 2,039,878 | +0.19(+0.48%) |
Nov 26, 2007 | 39.98 | 40.79 | 39.41 | 39.49 | 560,247 | -0.59(-1.47%) |
Nov 23, 2007 | 40.04 | 40.32 | 39.61 | 40.08 | 258,187 | +0.20(+0.49%) |
Nov 21, 2007 | 40.05 | 40.42 | 39.30 | 39.88 | 894,965 | -0.52(-1.29%) |
Nov 20, 2007 | 39.54 | 40.43 | 39.30 | 40.40 | 1,281,522 | +0.86(+2.18%) |
Nov 19, 2007 | 40.30 | 40.30 | 39.39 | 39.54 | 802,146 | -0.97(-2.40%) |
Nov 16, 2007 | 41.73 | 42.25 | 40.13 | 40.51 | 1,578,732 | -1.00(-2.40%) |
Nov 15, 2007 | 42.63 | 42.63 | 41.08 | 41.51 | 1,138,989 | -1.07(-2.52%) |
Nov 14, 2007 | 44.41 | 44.82 | 42.51 | 42.58 | 738,830 | -1.50(-3.40%) |
Nov 13, 2007 | 43.17 | 44.24 | 42.64 | 44.08 | 829,921 | +1.29(+3.01%) |
Nov 12, 2007 | 41.70 | 43.31 | 41.70 | 42.79 | 1,120,454 | +0.95(+2.26%) |
Nov 09, 2007 | 42.63 | 43.16 | 41.72 | 41.85 | 826,650 | -1.45(-3.35%) |
Nov 08, 2007 | 44.30 | 44.30 | 42.22 | 43.30 | 1,599,578 | -0.80(-1.82%) |
Nov 07, 2007 | 44.95 | 45.58 | 43.91 | 44.10 | 898,507 | -1.77(-3.85%) |
Nov 06, 2007 | 46.63 | 46.63 | 45.53 | 45.86 | 1,239,886 | -0.31(-0.66%) |
Nov 05, 2007 | 47.02 | 47.02 | 45.82 | 46.17 | 1,491,132 | -0.84(-1.80%) |
Nov 02, 2007 | 45.75 | 47.02 | 44.88 | 47.02 | 1,400,794 | +1.81(+4.00%) |
Nov 01, 2007 | 44.89 | 46.33 | 42.44 | 45.21 | 2,136,141 | -1.01(-2.18%) |
Oct 31, 2007 | 45.55 | 46.35 | 44.96 | 46.21 | 1,450,873 | +0.71(+1.56%) |
Oct 30, 2007 | 47.96 | 48.08 | 45.49 | 45.51 | 1,164,475 | -1.10(-2.36%) |
Oct 29, 2007 | 45.79 | 47.28 | 45.73 | 46.61 | 1,142,191 | +1.19(+2.63%) |
Oct 26, 2007 | 46.21 | 46.41 | 44.88 | 45.41 | 1,247,978 | -0.14(-0.30%) |
Oct 25, 2007 | 48.78 | 48.86 | 45.14 | 45.55 | 2,333,512 | -3.40(-6.95%) |
Oct 24, 2007 | 49.28 | 49.89 | 48.52 | 48.95 | 882,064 | -0.86(-1.73%) |
Oct 23, 2007 | 49.47 | 50.43 | 48.55 | 49.81 | 1,384,962 | +0.23(+0.46%) |
Oct 22, 2007 | 49.38 | 49.95 | 48.58 | 49.58 | 983,042 | -0.09(-0.19%) |
Oct 19, 2007 | 51.31 | 51.39 | 49.61 | 49.68 | 807,591 | -1.64(-3.19%) |
Oct 18, 2007 | 51.29 | 51.74 | 50.70 | 51.31 | 606,925 | -0.13(-0.25%) |
Oct 17, 2007 | 52.27 | 52.63 | 50.89 | 51.44 | 481,669 | -0.15(-0.30%) |
Oct 16, 2007 | 51.76 | 52.15 | 50.96 | 51.59 | 887,107 | -0.57(-1.10%) |
Oct 15, 2007 | 53.05 | 53.05 | 51.81 | 52.17 | 420,684 | -0.70(-1.32%) |
Oct 12, 2007 | 52.74 | 53.06 | 52.64 | 52.86 | 505,725 | +0.39(+0.75%) |
Oct 11, 2007 | 53.17 | 54.10 | 51.94 | 52.47 | 723,736 | -0.27(-0.52%) |
Oct 10, 2007 | 52.86 | 53.08 | 52.47 | 52.75 | 498,323 | -0.20(-0.39%) |
Oct 09, 2007 | 52.86 | 53.04 | 52.54 | 52.95 | 775,691 | +0.17(+0.32%) |
Oct 08, 2007 | 53.25 | 53.29 | 52.46 | 52.78 | 488,706 | -0.55(-1.04%) |
Oct 05, 2007 | 53.00 | 53.91 | 52.57 | 53.33 | 697,113 | +0.91(+1.74%) |
Oct 04, 2007 | 52.74 | 52.86 | 52.07 | 52.42 | 644,572 | +0.04(+0.08%) |
Oct 03, 2007 | 52.55 | 52.89 | 52.01 | 52.38 | 671,663 | -0.26(-0.49%) |
Oct 02, 2007 | 53.64 | 53.64 | 52.53 | 52.63 | 978,586 | -0.19(-0.36%) |