Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.86 | 40.54 | 39.55 | 40.22 | 352,679 | +0.28(+0.71%) |
Dec 28, 2007 | 40.42 | 40.42 | 39.70 | 39.94 | 269,520 | -0.05(-0.14%) |
Dec 27, 2007 | 40.66 | 40.86 | 39.93 | 39.99 | 981,681 | -1.04(-2.53%) |
Dec 26, 2007 | 40.51 | 41.09 | 40.40 | 41.03 | 614,466 | +0.16(+0.38%) |
Dec 24, 2007 | 40.83 | 41.11 | 40.60 | 40.88 | 152,630 | +0.28(+0.70%) |
Dec 21, 2007 | 40.10 | 40.63 | 40.03 | 40.59 | 984,214 | +0.99(+2.50%) |
Dec 20, 2007 | 39.62 | 39.62 | 38.78 | 39.60 | 1,296,345 | +0.35(+0.90%) |
Dec 19, 2007 | 39.04 | 39.59 | 38.75 | 39.25 | 725,605 | +0.44(+1.13%) |
Dec 18, 2007 | 39.45 | 39.48 | 38.18 | 38.81 | 1,694,047 | -0.33(-0.85%) |
Dec 17, 2007 | 39.58 | 39.89 | 39.12 | 39.14 | 967,552 | -0.57(-1.44%) |
Dec 14, 2007 | 39.44 | 40.49 | 39.44 | 39.71 | 721,562 | -0.10(-0.26%) |
Dec 13, 2007 | 39.51 | 39.85 | 38.76 | 39.81 | 1,315,042 | +0.03(+0.08%) |
Dec 12, 2007 | 40.88 | 40.88 | 39.07 | 39.78 | 2,774,829 | +0.34(+0.86%) |
Dec 11, 2007 | 41.50 | 41.72 | 39.41 | 39.44 | 1,944,771 | -1.96(-4.73%) |
Dec 10, 2007 | 40.69 | 41.58 | 40.69 | 41.40 | 2,200,174 | +0.87(+2.15%) |
Dec 07, 2007 | 40.62 | 40.95 | 40.31 | 40.53 | 1,016,501 | +0.10(+0.25%) |
Dec 06, 2007 | 39.12 | 40.51 | 39.07 | 40.43 | 1,146,639 | +1.12(+2.84%) |
Dec 05, 2007 | 39.28 | 39.53 | 38.85 | 39.31 | 1,181,363 | +0.69(+1.79%) |
Dec 04, 2007 | 38.89 | 39.04 | 38.62 | 38.62 | 2,137,086 | -0.89(-2.25%) |
Dec 03, 2007 | 39.82 | 39.91 | 39.30 | 39.51 | 839,724 | -0.59(-1.47%) |
Nov 30, 2007 | 40.62 | 44.84 | 39.68 | 40.10 | 2,033,425 | +0.59(+1.49%) |
Nov 29, 2007 | 39.61 | 39.92 | 39.18 | 39.51 | 2,377,226 | -0.64(-1.59%) |
Nov 28, 2007 | 38.15 | 40.16 | 38.15 | 40.14 | 1,235,165 | +2.31(+6.11%) |
Nov 27, 2007 | 37.46 | 38.03 | 37.09 | 37.83 | 2,157,692 | +0.73(+1.97%) |
Nov 26, 2007 | 38.75 | 38.75 | 37.03 | 37.10 | 1,203,876 | -1.31(-3.40%) |
Nov 23, 2007 | 37.93 | 38.56 | 37.82 | 38.41 | 740,895 | +1.06(+2.84%) |
Nov 21, 2007 | 37.84 | 37.90 | 36.78 | 37.34 | 969,587 | -0.71(-1.86%) |
Nov 20, 2007 | 38.51 | 38.96 | 37.23 | 38.05 | 1,614,376 | -0.30(-0.78%) |
Nov 19, 2007 | 38.92 | 39.11 | 38.09 | 38.35 | 1,451,392 | -0.92(-2.34%) |
Nov 16, 2007 | 39.60 | 39.68 | 38.82 | 39.27 | 2,181,858 | -0.32(-0.81%) |
Nov 15, 2007 | 40.28 | 40.57 | 39.00 | 39.59 | 1,678,303 | -0.99(-2.44%) |
Nov 14, 2007 | 40.95 | 41.19 | 40.29 | 40.58 | 2,816,675 | +0.61(+1.51%) |
Nov 13, 2007 | 39.00 | 40.09 | 38.55 | 39.98 | 2,508,361 | +1.93(+5.06%) |
Nov 12, 2007 | 38.41 | 39.30 | 38.05 | 38.05 | 2,481,142 | -0.67(-1.73%) |
Nov 09, 2007 | 38.69 | 39.62 | 37.75 | 38.72 | 3,561,794 | -0.12(-0.30%) |
Nov 08, 2007 | 38.93 | 39.55 | 37.66 | 38.84 | 2,260,336 | -0.14(-0.36%) |
Nov 07, 2007 | 39.33 | 40.26 | 38.93 | 38.98 | 3,184,516 | -1.64(-4.04%) |
Nov 06, 2007 | 40.04 | 40.62 | 39.48 | 40.62 | 2,778,899 | +0.65(+1.63%) |
Nov 05, 2007 | 39.03 | 40.43 | 39.03 | 39.97 | 3,305,458 | -0.91(-2.23%) |
Nov 02, 2007 | 41.45 | 41.46 | 40.04 | 40.88 | 3,617,224 | -0.68(-1.63%) |
Nov 01, 2007 | 42.27 | 42.35 | 41.38 | 41.56 | 1,809,566 | -1.60(-3.72%) |
Oct 31, 2007 | 42.75 | 43.39 | 42.24 | 43.16 | 1,298,380 | +0.68(+1.61%) |
Oct 30, 2007 | 42.72 | 42.98 | 42.27 | 42.48 | 1,302,195 | -0.48(-1.12%) |
Oct 29, 2007 | 42.47 | 43.01 | 42.29 | 42.96 | 844,811 | +0.56(+1.32%) |
Oct 26, 2007 | 42.18 | 42.40 | 41.47 | 42.40 | 1,990,433 | +1.24(+3.02%) |
Oct 25, 2007 | 41.38 | 41.59 | 40.74 | 41.16 | 1,823,430 | -0.22(-0.53%) |
Oct 24, 2007 | 41.17 | 41.65 | 40.07 | 41.38 | 5,663,496 | -0.08(-0.19%) |
Oct 23, 2007 | 41.23 | 41.53 | 40.62 | 41.46 | 1,881,302 | +0.62(+1.52%) |
Oct 22, 2007 | 39.90 | 41.02 | 39.88 | 40.84 | 1,538,646 | +0.50(+1.23%) |
Oct 19, 2007 | 41.55 | 41.57 | 40.28 | 40.34 | 2,087,100 | -1.29(-3.10%) |
Oct 18, 2007 | 41.32 | 41.89 | 41.10 | 41.63 | 782,487 | -0.31(-0.75%) |
Oct 17, 2007 | 42.10 | 42.35 | 41.09 | 41.94 | 2,013,074 | +0.10(+0.24%) |
Oct 16, 2007 | 41.95 | 42.07 | 41.47 | 41.84 | 1,198,788 | -0.50(-1.19%) |
Oct 15, 2007 | 42.06 | 43.12 | 42.02 | 42.35 | 732,501 | -1.00(-2.30%) |
Oct 12, 2007 | 42.95 | 43.34 | 42.87 | 43.34 | 177,814 | +0.45(+1.04%) |
Oct 11, 2007 | 43.76 | 43.86 | 42.46 | 42.90 | 694,724 | -0.66(-1.52%) |
Oct 10, 2007 | 43.59 | 43.64 | 43.25 | 43.56 | 294,323 | -0.17(-0.40%) |
Oct 09, 2007 | 43.05 | 43.74 | 42.77 | 43.73 | 483,967 | +0.88(+2.05%) |
Oct 08, 2007 | 43.07 | 43.21 | 42.81 | 42.85 | 342,428 | -0.53(-1.21%) |
Oct 05, 2007 | 42.89 | 43.38 | 42.68 | 43.38 | 1,522,238 | +1.00(+2.36%) |
Oct 04, 2007 | 42.75 | 42.82 | 42.25 | 42.38 | 520,089 | -0.13(-0.30%) |
Oct 03, 2007 | 42.42 | 42.88 | 42.31 | 42.50 | 601,492 | -0.04(-0.09%) |
Oct 02, 2007 | 42.12 | 42.54 | 42.02 | 42.54 | 516,528 | +0.63(+1.50%) |