Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 42.53 | 42.92 | 42.05 | 42.38 | 2,757,459 | -0.49(-1.15%) |
Dec 28, 2007 | 43.21 | 43.29 | 42.65 | 42.87 | 1,834,251 | -0.19(-0.44%) |
Dec 27, 2007 | 43.52 | 43.55 | 42.88 | 43.06 | 2,020,261 | -0.49(-1.13%) |
Dec 26, 2007 | 43.08 | 43.71 | 43.08 | 43.55 | 1,268,527 | -0.13(-0.29%) |
Dec 24, 2007 | 42.83 | 43.68 | 42.83 | 43.68 | 1,523,818 | +0.76(+1.76%) |
Dec 21, 2007 | 42.15 | 43.02 | 42.14 | 42.92 | 3,292,561 | +0.98(+2.33%) |
Dec 20, 2007 | 42.09 | 42.09 | 41.52 | 41.95 | 3,914,595 | -0.37(-0.88%) |
Dec 19, 2007 | 42.59 | 43.24 | 42.24 | 42.32 | 3,569,722 | -0.20(-0.46%) |
Dec 18, 2007 | 42.74 | 43.06 | 41.95 | 42.52 | 4,635,674 | +0.26(+0.63%) |
Dec 17, 2007 | 43.30 | 43.59 | 41.96 | 42.25 | 3,934,944 | -1.72(-3.91%) |
Dec 14, 2007 | 43.56 | 44.15 | 43.36 | 43.97 | 2,963,596 | -0.11(-0.24%) |
Dec 13, 2007 | 44.23 | 44.24 | 43.34 | 44.08 | 5,587,730 | -0.67(-1.49%) |
Dec 12, 2007 | 45.58 | 46.19 | 43.95 | 44.74 | 3,450,129 | +0.61(+1.39%) |
Dec 11, 2007 | 45.82 | 46.31 | 44.00 | 44.13 | 5,806,418 | -1.80(-3.92%) |
Dec 10, 2007 | 45.83 | 46.20 | 45.61 | 45.93 | 2,724,294 | -0.05(-0.12%) |
Dec 07, 2007 | 46.16 | 46.16 | 45.52 | 45.98 | 3,047,240 | +0.20(+0.43%) |
Dec 06, 2007 | 45.04 | 45.94 | 44.85 | 45.79 | 5,107,539 | +0.83(+1.85%) |
Dec 05, 2007 | 44.35 | 45.01 | 44.35 | 44.95 | 5,062,282 | +1.17(+2.66%) |
Dec 04, 2007 | 43.61 | 44.22 | 43.43 | 43.79 | 4,855,208 | -0.18(-0.41%) |
Dec 03, 2007 | 43.76 | 44.08 | 43.09 | 43.97 | 3,681,387 | +0.05(+0.12%) |
Nov 30, 2007 | 43.40 | 44.27 | 43.27 | 43.92 | 4,286,895 | +0.91(+2.11%) |
Nov 29, 2007 | 42.66 | 43.47 | 42.29 | 43.01 | 4,931,042 | +0.30(+0.71%) |
Nov 28, 2007 | 41.35 | 43.10 | 41.17 | 42.71 | 5,687,164 | +1.84(+4.50%) |
Nov 27, 2007 | 40.09 | 41.00 | 40.06 | 40.87 | 5,329,446 | +0.77(+1.93%) |
Nov 26, 2007 | 41.50 | 41.91 | 40.06 | 40.09 | 6,696,106 | -1.26(-3.06%) |
Nov 23, 2007 | 41.40 | 42.14 | 41.09 | 41.36 | 1,538,675 | +0.51(+1.24%) |
Nov 21, 2007 | 41.27 | 41.63 | 40.78 | 40.85 | 8,265,058 | -1.35(-3.21%) |
Nov 20, 2007 | 42.43 | 42.69 | 41.49 | 42.21 | 5,398,438 | +0.89(+2.14%) |
Nov 19, 2007 | 42.18 | 42.80 | 41.15 | 41.32 | 6,543,051 | -1.67(-3.89%) |
Nov 16, 2007 | 42.32 | 43.09 | 42.15 | 42.99 | 4,785,748 | +0.60(+1.41%) |
Nov 15, 2007 | 42.82 | 43.42 | 42.12 | 42.40 | 6,082,375 | -0.75(-1.74%) |
Nov 14, 2007 | 43.56 | 44.08 | 42.91 | 43.14 | 5,615,554 | +0.33(+0.76%) |
Nov 13, 2007 | 40.94 | 43.02 | 40.93 | 42.82 | 6,032,858 | +2.29(+5.66%) |
Nov 12, 2007 | 41.89 | 42.12 | 40.28 | 40.53 | 6,851,701 | -1.59(-3.77%) |
Nov 09, 2007 | 42.02 | 42.61 | 41.55 | 42.12 | 6,266,845 | -0.75(-1.75%) |
Nov 08, 2007 | 43.51 | 43.80 | 41.74 | 42.86 | 8,915,355 | -0.33(-0.77%) |
Nov 07, 2007 | 44.08 | 44.45 | 43.17 | 43.20 | 9,053,764 | -1.65(-3.67%) |
Nov 06, 2007 | 44.64 | 44.92 | 44.41 | 44.84 | 5,636,091 | +0.53(+1.20%) |
Nov 05, 2007 | 44.20 | 44.67 | 43.67 | 44.31 | 6,698,974 | -0.78(-1.73%) |
Nov 02, 2007 | 45.70 | 46.07 | 44.42 | 45.09 | 3,263,053 | -0.36(-0.78%) |
Nov 01, 2007 | 45.79 | 46.05 | 45.19 | 45.44 | 5,908,811 | -1.38(-2.96%) |
Oct 31, 2007 | 46.96 | 48.56 | 46.32 | 46.83 | 5,103,156 | +0.25(+0.54%) |
Oct 30, 2007 | 47.16 | 47.22 | 46.30 | 46.58 | 4,735,966 | -0.84(-1.77%) |
Oct 29, 2007 | 47.63 | 48.03 | 47.22 | 47.42 | 7,663,225 | +0.20(+0.42%) |
Oct 26, 2007 | 47.18 | 47.26 | 46.59 | 47.22 | 4,055,454 | +0.79(+1.71%) |
Oct 25, 2007 | 46.98 | 46.98 | 45.93 | 46.43 | 6,604,930 | -0.43(-0.92%) |
Oct 24, 2007 | 47.05 | 47.05 | 45.88 | 46.86 | 3,505,495 | -0.43(-0.91%) |
Oct 23, 2007 | 46.71 | 47.31 | 46.62 | 47.29 | 2,482,481 | +1.03(+2.22%) |
Oct 22, 2007 | 45.52 | 46.59 | 45.12 | 46.26 | 4,465,744 | -0.05(-0.11%) |
Oct 19, 2007 | 47.87 | 47.93 | 46.13 | 46.32 | 7,320,258 | -1.82(-3.79%) |
Oct 18, 2007 | 47.74 | 48.16 | 47.51 | 48.14 | 4,582,547 | -0.07(-0.14%) |
Oct 17, 2007 | 47.93 | 48.24 | 47.22 | 48.21 | 5,445,417 | +0.82(+1.72%) |
Oct 16, 2007 | 47.03 | 47.44 | 46.80 | 47.39 | 3,246,635 | +0.00(+0.00%) |
Oct 15, 2007 | 48.03 | 48.43 | 47.28 | 47.39 | 3,548,632 | -0.79(-1.63%) |
Oct 12, 2007 | 46.96 | 48.18 | 46.96 | 48.18 | 3,218,809 | +0.92(+1.94%) |
Oct 11, 2007 | 47.60 | 48.31 | 46.75 | 47.26 | 10,191,529 | +0.11(+0.24%) |
Oct 10, 2007 | 46.77 | 47.33 | 46.63 | 47.15 | 4,792,918 | +0.15(+0.32%) |
Oct 09, 2007 | 46.90 | 47.24 | 46.66 | 47.00 | 3,819,699 | +0.20(+0.44%) |
Oct 08, 2007 | 46.22 | 46.88 | 46.19 | 46.79 | 3,102,389 | +0.17(+0.37%) |
Oct 05, 2007 | 45.96 | 46.91 | 45.96 | 46.62 | 4,544,238 | +0.86(+1.89%) |
Oct 04, 2007 | 45.87 | 46.05 | 45.13 | 45.76 | 3,530,583 | -0.01(-0.02%) |
Oct 03, 2007 | 45.89 | 46.54 | 45.66 | 45.76 | 4,788,123 | -0.69(-1.48%) |
Oct 02, 2007 | 45.10 | 46.62 | 45.10 | 46.45 | 7,940,148 | +1.14(+2.52%) |