Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.82 | 41.50 | 40.43 | 40.94 | 202,704 | +0.20(+0.49%) |
Dec 28, 2007 | 40.52 | 41.15 | 40.45 | 40.74 | 357,344 | -0.29(-0.71%) |
Dec 27, 2007 | 39.91 | 41.14 | 39.90 | 41.03 | 371,056 | +0.33(+0.81%) |
Dec 26, 2007 | 40.74 | 40.74 | 40.70 | 40.70 | 55,984 | +0.00(+0.00%) |
Dec 24, 2007 | 40.74 | 40.74 | 40.70 | 40.70 | 55,984 | +0.15(+0.37%) |
Dec 21, 2007 | 39.06 | 40.56 | 39.06 | 40.55 | 474,107 | +0.58(+1.45%) |
Dec 20, 2007 | 40.56 | 40.92 | 39.90 | 39.97 | 286,930 | -0.59(-1.45%) |
Dec 19, 2007 | 40.80 | 41.00 | 40.13 | 40.56 | 239,439 | -0.13(-0.32%) |
Dec 18, 2007 | 41.25 | 41.63 | 40.39 | 40.69 | 927,581 | -0.24(-0.59%) |
Dec 17, 2007 | 41.48 | 42.14 | 40.71 | 40.93 | 632,902 | -0.55(-1.33%) |
Dec 14, 2007 | 40.56 | 41.49 | 40.55 | 41.48 | 264,691 | +0.72(+1.77%) |
Dec 13, 2007 | 40.01 | 41.49 | 40.01 | 40.76 | 388,155 | +0.26(+0.64%) |
Dec 12, 2007 | 40.51 | 40.75 | 40.00 | 40.50 | 414,449 | +0.35(+0.87%) |
Dec 11, 2007 | 39.67 | 40.70 | 39.54 | 40.15 | 466,916 | +0.48(+1.21%) |
Dec 10, 2007 | 38.37 | 40.31 | 38.07 | 39.67 | 987,516 | +1.57(+4.12%) |
Dec 07, 2007 | 39.50 | 39.50 | 37.12 | 38.10 | 1,484,090 | -1.47(-3.71%) |
Dec 06, 2007 | 38.39 | 39.74 | 38.07 | 39.57 | 410,786 | +1.55(+4.08%) |
Dec 05, 2007 | 38.15 | 38.87 | 37.64 | 38.02 | 601,548 | -0.08(-0.21%) |
Dec 04, 2007 | 37.50 | 38.34 | 36.79 | 38.10 | 1,155,074 | +0.33(+0.87%) |
Dec 03, 2007 | 37.98 | 38.20 | 37.07 | 37.77 | 137,449 | -0.22(-0.58%) |
Nov 30, 2007 | 38.75 | 39.50 | 37.75 | 37.99 | 443,021 | +0.18(+0.48%) |
Nov 29, 2007 | 38.73 | 39.29 | 37.62 | 37.81 | 288,684 | -0.86(-2.22%) |
Nov 28, 2007 | 37.86 | 38.93 | 37.54 | 38.67 | 478,872 | +0.79(+2.09%) |
Nov 27, 2007 | 36.66 | 38.16 | 36.60 | 37.88 | 662,974 | +0.89(+2.41%) |
Nov 26, 2007 | 38.70 | 38.74 | 36.86 | 36.99 | 451,863 | -1.35(-3.52%) |
Nov 23, 2007 | 37.11 | 39.11 | 37.11 | 38.34 | 110,527 | +1.44(+3.90%) |
Nov 21, 2007 | 38.00 | 38.09 | 36.01 | 36.90 | 283,555 | -1.10(-2.89%) |
Nov 20, 2007 | 38.40 | 38.91 | 37.55 | 38.00 | 441,516 | -0.26(-0.68%) |
Nov 19, 2007 | 40.34 | 40.85 | 38.06 | 38.26 | 1,403,676 | -2.10(-5.20%) |
Nov 16, 2007 | 40.98 | 41.30 | 39.53 | 40.36 | 748,243 | +0.15(+0.37%) |
Nov 15, 2007 | 41.35 | 41.50 | 39.54 | 40.21 | 510,080 | -0.06(-0.15%) |
Nov 14, 2007 | 39.62 | 40.54 | 39.44 | 40.27 | 656,275 | +1.61(+4.16%) |
Nov 13, 2007 | 39.19 | 39.19 | 37.93 | 38.66 | 490,840 | +0.31(+0.81%) |
Nov 12, 2007 | 37.75 | 39.40 | 37.75 | 38.35 | 332,441 | +0.61(+1.62%) |
Nov 09, 2007 | 39.15 | 39.15 | 37.38 | 37.74 | 1,348,920 | -1.18(-3.03%) |
Nov 08, 2007 | 39.40 | 39.40 | 37.28 | 38.92 | 492,788 | +0.21(+0.54%) |
Nov 07, 2007 | 39.48 | 39.51 | 38.20 | 38.71 | 692,897 | -0.63(-1.60%) |
Nov 06, 2007 | 39.82 | 39.92 | 38.72 | 39.34 | 617,418 | -0.16(-0.41%) |
Nov 05, 2007 | 40.42 | 40.75 | 38.52 | 39.50 | 639,760 | -1.55(-3.78%) |
Nov 02, 2007 | 43.14 | 43.17 | 40.78 | 41.05 | 471,247 | -1.58(-3.71%) |
Nov 01, 2007 | 42.82 | 43.21 | 42.34 | 42.63 | 1,009,239 | -0.62(-1.43%) |
Oct 31, 2007 | 43.68 | 43.69 | 42.25 | 43.25 | 5,992,191 | +0.05(+0.12%) |
Oct 30, 2007 | 42.90 | 43.28 | 42.74 | 43.20 | 383,236 | +0.11(+0.26%) |
Oct 29, 2007 | 43.99 | 43.99 | 42.73 | 43.09 | 239,621 | -0.29(-0.67%) |
Oct 26, 2007 | 44.52 | 44.55 | 42.78 | 43.38 | 243,707 | +0.63(+1.47%) |
Oct 25, 2007 | 42.50 | 43.48 | 41.30 | 42.75 | 724,446 | +1.46(+3.54%) |
Oct 24, 2007 | 41.43 | 41.69 | 40.81 | 41.29 | 303,799 | -0.14(-0.34%) |
Oct 23, 2007 | 40.38 | 41.57 | 40.11 | 41.43 | 343,891 | +1.35(+3.37%) |
Oct 19, 2007 | 41.11 | 41.12 | 39.87 | 40.08 | 171,210 | -0.90(-2.20%) |
Oct 18, 2007 | 40.74 | 41.16 | 40.38 | 40.98 | 474,352 | +0.23(+0.56%) |
Oct 17, 2007 | 41.19 | 41.19 | 40.01 | 40.75 | 544,529 | +0.10(+0.25%) |
Oct 16, 2007 | 39.94 | 40.97 | 39.44 | 40.65 | 317,448 | +0.80(+2.01%) |
Oct 15, 2007 | 39.83 | 40.00 | 39.44 | 39.85 | 521,482 | +0.00(+0.00%) |
Oct 12, 2007 | 39.87 | 39.99 | 39.21 | 39.85 | 119,971 | +0.70(+1.79%) |
Oct 11, 2007 | 39.00 | 39.68 | 39.00 | 39.15 | 130,224 | +0.01(+0.03%) |
Oct 10, 2007 | 38.72 | 39.35 | 38.72 | 39.14 | 407,304 | +0.02(+0.05%) |
Oct 09, 2007 | 38.90 | 39.47 | 38.69 | 39.12 | 240,205 | -0.88(-2.20%) |
Oct 08, 2007 | 38.71 | 40.00 | 38.71 | 40.00 | 126,612 | +0.00(+0.00%) |
Oct 05, 2007 | 38.71 | 40.00 | 38.71 | 40.00 | 126,612 | +1.00(+2.56%) |
Oct 04, 2007 | 38.60 | 39.56 | 38.36 | 39.00 | 222,135 | -0.06(-0.15%) |
Oct 03, 2007 | 39.95 | 39.95 | 39.04 | 39.06 | 216,617 | -0.78(-1.96%) |
Oct 02, 2007 | 39.99 | 40.21 | 39.31 | 39.84 | 278,040 | +0.42(+1.07%) |