Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.09 | 46.59 | 45.32 | 45.73 | 49,894 | +0.94(+2.09%) |
Dec 28, 2007 | 45.73 | 45.73 | 44.72 | 44.80 | 88,628 | -0.48(-1.07%) |
Dec 27, 2007 | 44.34 | 45.30 | 44.15 | 45.28 | 84,626 | +1.62(+3.71%) |
Dec 26, 2007 | 44.18 | 44.18 | 43.38 | 43.66 | 45,754 | -1.07(-2.39%) |
Dec 24, 2007 | 44.36 | 44.86 | 44.36 | 44.73 | 14,472 | +0.55(+1.23%) |
Dec 21, 2007 | 43.77 | 44.27 | 43.56 | 44.18 | 24,094 | +1.14(+2.66%) |
Dec 20, 2007 | 43.28 | 43.69 | 42.83 | 43.04 | 12,827 | +0.19(+0.45%) |
Dec 19, 2007 | 42.63 | 43.00 | 42.63 | 42.85 | 28,271 | +1.38(+3.33%) |
Dec 18, 2007 | 41.66 | 42.11 | 41.06 | 41.46 | 33,570 | +0.28(+0.69%) |
Dec 17, 2007 | 42.03 | 42.04 | 40.34 | 41.18 | 105,651 | -2.70(-6.14%) |
Dec 14, 2007 | 44.24 | 44.95 | 43.78 | 43.88 | 24,153 | -0.52(-1.18%) |
Dec 13, 2007 | 45.14 | 45.21 | 44.38 | 44.40 | 14,346 | -0.80(-1.77%) |
Dec 12, 2007 | 45.71 | 46.00 | 45.20 | 45.20 | 35,467 | +0.86(+1.94%) |
Dec 11, 2007 | 45.43 | 45.66 | 44.34 | 44.34 | 29,869 | -0.93(-2.05%) |
Dec 10, 2007 | 45.57 | 45.57 | 44.46 | 45.27 | 41,330 | +1.21(+2.75%) |
Dec 07, 2007 | 44.53 | 44.55 | 44.02 | 44.05 | 25,324 | -0.11(-0.24%) |
Dec 06, 2007 | 44.54 | 45.27 | 44.04 | 44.16 | 34,602 | -0.19(-0.43%) |
Dec 05, 2007 | 43.85 | 44.61 | 43.65 | 44.35 | 45,179 | +0.66(+1.51%) |
Dec 04, 2007 | 43.20 | 43.77 | 42.89 | 43.69 | 50,590 | +0.60(+1.39%) |
Dec 03, 2007 | 43.31 | 43.61 | 42.89 | 43.09 | 29,538 | -0.43(-0.99%) |
Nov 30, 2007 | 43.65 | 44.91 | 43.34 | 43.52 | 45,631 | +0.15(+0.34%) |
Nov 29, 2007 | 43.68 | 43.68 | 42.74 | 43.38 | 39,639 | -0.70(-1.59%) |
Nov 28, 2007 | 43.58 | 44.31 | 43.02 | 44.08 | 77,880 | +0.59(+1.36%) |
Nov 27, 2007 | 43.76 | 43.77 | 43.02 | 43.48 | 59,877 | +0.18(+0.41%) |
Nov 26, 2007 | 44.25 | 44.66 | 43.23 | 43.31 | 68,759 | +0.21(+0.48%) |
Nov 23, 2007 | 42.74 | 43.84 | 42.74 | 43.10 | 28,176 | +0.84(+2.00%) |
Nov 21, 2007 | 42.87 | 42.90 | 42.15 | 42.26 | 22,652 | -1.04(-2.41%) |
Nov 20, 2007 | 43.95 | 43.95 | 42.86 | 43.30 | 85,068 | +0.68(+1.60%) |
Nov 19, 2007 | 43.17 | 43.38 | 42.44 | 42.62 | 38,795 | +0.07(+0.16%) |
Nov 16, 2007 | 42.46 | 42.62 | 42.12 | 42.55 | 34,996 | +0.09(+0.22%) |
Nov 15, 2007 | 42.16 | 43.82 | 42.10 | 42.46 | 110,494 | +0.72(+1.73%) |
Nov 14, 2007 | 43.03 | 43.03 | 41.73 | 41.73 | 39,706 | -1.60(-3.69%) |
Nov 13, 2007 | 42.49 | 43.55 | 42.49 | 43.33 | 125,163 | +2.92(+7.22%) |
Nov 12, 2007 | 40.40 | 40.85 | 40.31 | 40.41 | 47,831 | +1.48(+3.81%) |
Nov 09, 2007 | 38.92 | 39.29 | 38.49 | 38.93 | 38,233 | -0.39(-1.00%) |
Nov 08, 2007 | 39.78 | 40.31 | 38.90 | 39.32 | 16,330 | -0.41(-1.04%) |
Nov 07, 2007 | 40.68 | 40.84 | 39.71 | 39.74 | 38,506 | -1.07(-2.62%) |
Nov 06, 2007 | 39.95 | 40.85 | 39.80 | 40.80 | 12,646 | +1.93(+4.96%) |
Nov 05, 2007 | 38.92 | 39.16 | 38.59 | 38.88 | 20,396 | -0.35(-0.88%) |
Nov 02, 2007 | 39.24 | 39.56 | 38.88 | 39.22 | 11,699 | +0.06(+0.16%) |
Nov 01, 2007 | 40.31 | 40.31 | 39.16 | 39.16 | 21,503 | -1.53(-3.76%) |
Oct 31, 2007 | 40.60 | 40.83 | 40.21 | 40.69 | 35,374 | +0.45(+1.13%) |
Oct 30, 2007 | 39.20 | 40.47 | 39.20 | 40.24 | 20,750 | +1.14(+2.91%) |
Oct 29, 2007 | 39.70 | 39.71 | 38.73 | 39.10 | 12,554 | -0.37(-0.93%) |
Oct 26, 2007 | 39.66 | 39.70 | 39.09 | 39.47 | 13,266 | +0.25(+0.63%) |
Oct 25, 2007 | 39.14 | 39.30 | 38.49 | 39.22 | 19,459 | +0.55(+1.43%) |
Oct 24, 2007 | 38.59 | 38.89 | 37.96 | 38.67 | 13,898 | +0.05(+0.12%) |
Oct 23, 2007 | 38.39 | 39.16 | 37.98 | 38.62 | 44,631 | +0.97(+2.57%) |
Oct 22, 2007 | 36.87 | 37.76 | 36.87 | 37.66 | 24,092 | +0.48(+1.30%) |
Oct 19, 2007 | 37.87 | 38.30 | 37.17 | 37.17 | 19,746 | -0.73(-1.91%) |
Oct 18, 2007 | 37.61 | 38.12 | 37.40 | 37.90 | 26,150 | +0.45(+1.20%) |
Oct 17, 2007 | 38.01 | 38.05 | 37.29 | 37.45 | 32,613 | -0.32(-0.85%) |
Oct 16, 2007 | 36.66 | 37.94 | 36.66 | 37.77 | 94,001 | +1.41(+3.89%) |
Oct 15, 2007 | 37.00 | 37.00 | 36.17 | 36.36 | 51,223 | -0.94(-2.53%) |
Oct 12, 2007 | 37.30 | 37.63 | 37.26 | 37.30 | 22,402 | +0.14(+0.37%) |
Oct 11, 2007 | 38.58 | 38.58 | 37.03 | 37.16 | 32,493 | -0.70(-1.85%) |
Oct 10, 2007 | 39.22 | 39.22 | 37.69 | 37.86 | 52,087 | -1.87(-4.70%) |
Oct 09, 2007 | 39.65 | 39.84 | 39.29 | 39.73 | 57,352 | -0.12(-0.29%) |
Oct 08, 2007 | 39.28 | 40.31 | 39.08 | 39.84 | 51,846 | +1.74(+4.57%) |
Oct 05, 2007 | 38.01 | 38.52 | 37.24 | 38.10 | 25,835 | +0.40(+1.06%) |
Oct 04, 2007 | 37.76 | 37.98 | 37.25 | 37.70 | 35,452 | +0.41(+1.11%) |
Oct 03, 2007 | 38.48 | 38.48 | 37.13 | 37.29 | 25,884 | -0.98(-2.55%) |
Oct 02, 2007 | 37.90 | 38.32 | 37.64 | 38.26 | 14,630 | +0.55(+1.45%) |