Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.87 | 40.54 | 39.56 | 40.23 | 352,628 | +0.28(+0.71%) |
Dec 28, 2007 | 40.42 | 40.42 | 39.71 | 39.95 | 269,481 | -0.05(-0.14%) |
Dec 27, 2007 | 40.67 | 40.87 | 39.94 | 40.00 | 981,539 | -1.04(-2.53%) |
Dec 26, 2007 | 40.51 | 41.09 | 40.41 | 41.04 | 614,377 | +0.16(+0.38%) |
Dec 24, 2007 | 40.83 | 41.12 | 40.61 | 40.88 | 152,608 | +0.28(+0.70%) |
Dec 21, 2007 | 40.10 | 40.64 | 40.04 | 40.60 | 984,072 | +0.99(+2.50%) |
Dec 20, 2007 | 39.63 | 39.63 | 38.79 | 39.61 | 1,296,157 | +0.35(+0.90%) |
Dec 19, 2007 | 39.04 | 39.59 | 38.76 | 39.25 | 725,501 | +0.44(+1.13%) |
Dec 18, 2007 | 39.46 | 39.48 | 38.18 | 38.81 | 1,693,802 | -0.33(-0.85%) |
Dec 17, 2007 | 39.58 | 39.90 | 39.13 | 39.15 | 967,412 | -0.57(-1.44%) |
Dec 14, 2007 | 39.44 | 40.50 | 39.44 | 39.72 | 721,458 | -0.10(-0.26%) |
Dec 13, 2007 | 39.51 | 39.85 | 38.77 | 39.82 | 1,314,852 | +0.03(+0.08%) |
Dec 12, 2007 | 40.89 | 40.89 | 39.08 | 39.79 | 2,774,428 | +0.34(+0.86%) |
Dec 11, 2007 | 41.51 | 41.73 | 39.42 | 39.45 | 1,944,490 | -1.96(-4.73%) |
Dec 10, 2007 | 40.69 | 41.59 | 40.69 | 41.41 | 2,199,856 | +0.87(+2.15%) |
Dec 07, 2007 | 40.62 | 40.96 | 40.31 | 40.53 | 1,016,354 | +0.10(+0.25%) |
Dec 06, 2007 | 39.13 | 40.51 | 39.07 | 40.43 | 1,146,473 | +1.12(+2.84%) |
Dec 05, 2007 | 39.28 | 39.54 | 38.85 | 39.32 | 1,181,192 | +0.69(+1.79%) |
Dec 04, 2007 | 38.90 | 39.05 | 38.62 | 38.62 | 2,136,777 | -0.89(-2.25%) |
Dec 03, 2007 | 39.83 | 39.91 | 39.31 | 39.51 | 839,602 | -0.59(-1.47%) |
Nov 30, 2007 | 40.63 | 44.84 | 39.69 | 40.10 | 2,033,130 | +0.59(+1.49%) |
Nov 29, 2007 | 39.62 | 39.93 | 39.19 | 39.51 | 2,376,882 | -0.64(-1.59%) |
Nov 28, 2007 | 38.15 | 40.17 | 38.15 | 40.15 | 1,234,986 | +2.31(+6.11%) |
Nov 27, 2007 | 37.47 | 38.03 | 37.09 | 37.84 | 2,157,379 | +0.73(+1.97%) |
Nov 26, 2007 | 38.76 | 38.76 | 37.04 | 37.11 | 1,203,702 | -1.31(-3.40%) |
Nov 23, 2007 | 37.94 | 38.56 | 37.83 | 38.41 | 740,788 | +1.06(+2.84%) |
Nov 21, 2007 | 37.85 | 37.91 | 36.78 | 37.35 | 969,447 | -0.71(-1.86%) |
Nov 20, 2007 | 38.51 | 38.97 | 37.23 | 38.06 | 1,614,143 | -0.30(-0.78%) |
Nov 19, 2007 | 38.92 | 39.12 | 38.10 | 38.36 | 1,451,182 | -0.92(-2.34%) |
Nov 16, 2007 | 39.61 | 39.69 | 38.82 | 39.28 | 2,181,543 | -0.32(-0.81%) |
Nov 15, 2007 | 40.28 | 40.57 | 39.00 | 39.60 | 1,678,061 | -0.99(-2.44%) |
Nov 14, 2007 | 40.96 | 41.20 | 40.29 | 40.59 | 2,816,268 | +0.61(+1.51%) |
Nov 13, 2007 | 39.00 | 40.09 | 38.55 | 39.98 | 2,507,998 | +1.93(+5.06%) |
Nov 12, 2007 | 38.41 | 39.31 | 38.06 | 38.06 | 2,480,783 | -0.67(-1.73%) |
Nov 09, 2007 | 38.70 | 39.63 | 37.75 | 38.73 | 3,561,279 | -0.12(-0.30%) |
Nov 08, 2007 | 38.94 | 39.55 | 37.66 | 38.84 | 2,260,009 | -0.14(-0.36%) |
Nov 07, 2007 | 39.34 | 40.27 | 38.94 | 38.99 | 3,184,055 | -1.64(-4.04%) |
Nov 06, 2007 | 40.05 | 40.63 | 39.49 | 40.63 | 2,778,497 | +0.65(+1.63%) |
Nov 05, 2007 | 39.03 | 40.43 | 39.03 | 39.98 | 3,304,980 | -0.91(-2.23%) |
Nov 02, 2007 | 41.45 | 41.46 | 40.05 | 40.89 | 3,616,701 | -0.68(-1.63%) |
Nov 01, 2007 | 42.28 | 42.36 | 41.38 | 41.57 | 1,809,304 | -1.60(-3.72%) |
Oct 31, 2007 | 42.75 | 43.40 | 42.25 | 43.17 | 1,298,192 | +0.68(+1.61%) |
Oct 30, 2007 | 42.73 | 42.99 | 42.28 | 42.49 | 1,302,007 | -0.48(-1.12%) |
Oct 29, 2007 | 42.48 | 43.02 | 42.30 | 42.96 | 844,689 | +0.56(+1.32%) |
Oct 26, 2007 | 42.19 | 42.41 | 41.48 | 42.41 | 1,990,146 | +1.24(+3.02%) |
Oct 25, 2007 | 41.38 | 41.60 | 40.75 | 41.16 | 1,823,166 | -0.22(-0.53%) |
Oct 24, 2007 | 41.18 | 41.65 | 40.07 | 41.38 | 5,662,677 | -0.08(-0.19%) |
Oct 23, 2007 | 41.23 | 41.53 | 40.62 | 41.46 | 1,881,030 | +0.62(+1.52%) |
Oct 22, 2007 | 39.91 | 41.03 | 39.89 | 40.84 | 1,538,424 | +0.50(+1.23%) |
Oct 19, 2007 | 41.56 | 41.58 | 40.28 | 40.35 | 2,086,798 | -1.29(-3.10%) |
Oct 18, 2007 | 41.33 | 41.90 | 41.10 | 41.64 | 782,374 | -0.31(-0.75%) |
Oct 17, 2007 | 42.11 | 42.36 | 41.09 | 41.95 | 2,012,783 | +0.10(+0.24%) |
Oct 16, 2007 | 41.96 | 42.08 | 41.48 | 41.85 | 1,198,615 | -0.50(-1.19%) |
Oct 15, 2007 | 42.07 | 43.13 | 42.02 | 42.35 | 732,395 | -1.00(-2.30%) |
Oct 12, 2007 | 42.96 | 43.35 | 42.88 | 43.35 | 177,789 | +0.45(+1.04%) |
Oct 11, 2007 | 43.77 | 43.87 | 42.46 | 42.90 | 694,624 | -0.66(-1.52%) |
Oct 10, 2007 | 43.59 | 43.65 | 43.26 | 43.56 | 294,280 | -0.17(-0.40%) |
Oct 09, 2007 | 43.05 | 43.75 | 42.78 | 43.74 | 483,897 | +0.88(+2.06%) |
Oct 08, 2007 | 43.07 | 43.22 | 42.82 | 42.85 | 342,379 | -0.53(-1.21%) |
Oct 05, 2007 | 42.89 | 43.38 | 42.69 | 43.38 | 1,522,018 | +1.00(+2.36%) |
Oct 04, 2007 | 42.75 | 42.82 | 42.26 | 42.38 | 520,014 | -0.13(-0.30%) |
Oct 03, 2007 | 42.42 | 42.89 | 42.32 | 42.51 | 601,405 | -0.04(-0.09%) |
Oct 02, 2007 | 42.12 | 42.55 | 42.02 | 42.55 | 516,453 | +0.63(+1.50%) |