Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.81 | 42.12 | 41.19 | 41.51 | 458,494 | -0.60(-1.42%) |
Dec 28, 2007 | 41.57 | 42.22 | 41.57 | 42.10 | 409,482 | +0.33(+0.78%) |
Dec 27, 2007 | 43.23 | 43.23 | 41.62 | 41.78 | 425,930 | -1.72(-3.96%) |
Dec 26, 2007 | 43.11 | 43.83 | 42.56 | 43.50 | 592,599 | +0.17(+0.40%) |
Dec 24, 2007 | 43.85 | 43.85 | 42.39 | 43.33 | 321,616 | -0.06(-0.14%) |
Dec 21, 2007 | 42.96 | 43.66 | 42.68 | 43.39 | 956,727 | +0.41(+0.95%) |
Dec 20, 2007 | 43.59 | 43.59 | 42.24 | 42.98 | 927,009 | +0.27(+0.63%) |
Dec 19, 2007 | 44.11 | 45.03 | 41.29 | 42.71 | 1,412,705 | -1.48(-3.36%) |
Dec 18, 2007 | 47.60 | 47.65 | 42.60 | 44.19 | 1,765,677 | -2.51(-5.38%) |
Dec 17, 2007 | 48.25 | 48.25 | 46.70 | 46.70 | 733,100 | -1.85(-3.81%) |
Dec 14, 2007 | 49.09 | 49.09 | 48.31 | 48.55 | 436,397 | -0.63(-1.29%) |
Dec 13, 2007 | 48.59 | 49.18 | 48.27 | 49.18 | 859,443 | +0.45(+0.92%) |
Dec 12, 2007 | 49.11 | 49.84 | 48.18 | 48.74 | 876,553 | +0.42(+0.88%) |
Dec 11, 2007 | 48.73 | 49.29 | 47.89 | 48.31 | 572,872 | -0.22(-0.45%) |
Dec 10, 2007 | 47.77 | 48.77 | 47.45 | 48.53 | 624,000 | +0.70(+1.46%) |
Dec 07, 2007 | 47.56 | 49.04 | 47.36 | 47.83 | 904,735 | +0.43(+0.91%) |
Dec 06, 2007 | 48.29 | 48.57 | 47.32 | 47.39 | 690,023 | -1.08(-2.23%) |
Dec 05, 2007 | 49.58 | 49.76 | 47.98 | 48.47 | 465,860 | -0.48(-0.99%) |
Dec 04, 2007 | 47.48 | 49.44 | 46.79 | 48.96 | 808,919 | +1.73(+3.66%) |
Dec 03, 2007 | 47.10 | 47.79 | 46.57 | 47.23 | 397,213 | +0.52(+1.12%) |
Nov 30, 2007 | 47.64 | 47.77 | 46.28 | 46.71 | 341,925 | -0.13(-0.29%) |
Nov 29, 2007 | 47.60 | 47.60 | 46.23 | 46.84 | 334,692 | -0.37(-0.77%) |
Nov 28, 2007 | 44.44 | 47.75 | 44.44 | 47.21 | 592,600 | +2.52(+5.64%) |
Nov 27, 2007 | 45.64 | 45.66 | 44.45 | 44.69 | 678,456 | -0.23(-0.51%) |
Nov 26, 2007 | 45.25 | 45.75 | 44.53 | 44.92 | 589,271 | +0.19(+0.43%) |
Nov 23, 2007 | 43.92 | 45.17 | 43.92 | 44.73 | 238,200 | +0.70(+1.59%) |
Nov 21, 2007 | 45.24 | 45.24 | 43.87 | 44.03 | 608,313 | -1.09(-2.41%) |
Nov 20, 2007 | 46.21 | 46.75 | 44.46 | 45.11 | 668,687 | -1.10(-2.37%) |
Nov 19, 2007 | 47.70 | 47.77 | 45.89 | 46.21 | 728,940 | -1.56(-3.26%) |
Nov 16, 2007 | 47.40 | 47.97 | 47.16 | 47.77 | 507,787 | +0.07(+0.14%) |
Nov 15, 2007 | 47.69 | 48.42 | 47.42 | 47.70 | 550,462 | +0.13(+0.27%) |
Nov 14, 2007 | 47.88 | 48.50 | 47.57 | 47.57 | 638,225 | -0.22(-0.47%) |
Nov 13, 2007 | 46.29 | 47.92 | 45.91 | 47.80 | 533,689 | +1.41(+3.04%) |
Nov 12, 2007 | 47.17 | 47.67 | 46.35 | 46.39 | 385,001 | -0.80(-1.69%) |
Nov 09, 2007 | 47.92 | 48.39 | 46.94 | 47.19 | 856,960 | -1.06(-2.19%) |
Nov 08, 2007 | 48.64 | 48.88 | 47.27 | 48.24 | 848,481 | -0.74(-1.51%) |
Nov 07, 2007 | 50.14 | 50.14 | 48.67 | 48.98 | 507,252 | -1.12(-2.23%) |
Nov 06, 2007 | 50.78 | 51.23 | 49.84 | 50.10 | 532,748 | -0.57(-1.12%) |
Nov 05, 2007 | 51.42 | 51.42 | 49.94 | 50.67 | 334,095 | -0.95(-1.83%) |
Nov 02, 2007 | 51.34 | 52.52 | 50.49 | 51.61 | 450,890 | +0.72(+1.42%) |
Nov 01, 2007 | 51.90 | 52.06 | 50.77 | 50.89 | 399,091 | -1.66(-3.16%) |
Oct 31, 2007 | 51.22 | 52.55 | 50.87 | 52.55 | 401,775 | +1.32(+2.57%) |
Oct 30, 2007 | 51.87 | 52.16 | 50.82 | 51.23 | 277,780 | -0.57(-1.09%) |
Oct 29, 2007 | 50.84 | 52.16 | 50.84 | 51.80 | 405,801 | +1.01(+1.98%) |
Oct 26, 2007 | 50.97 | 51.14 | 50.15 | 50.79 | 450,219 | +0.46(+0.92%) |
Oct 25, 2007 | 51.29 | 51.57 | 49.48 | 50.33 | 651,376 | -0.52(-1.03%) |
Oct 24, 2007 | 51.85 | 51.85 | 49.50 | 50.85 | 890,777 | -1.09(-2.09%) |
Oct 23, 2007 | 52.26 | 52.39 | 51.34 | 51.94 | 315,086 | +0.43(+0.84%) |
Oct 22, 2007 | 50.84 | 51.51 | 50.02 | 51.51 | 504,299 | +0.46(+0.91%) |
Oct 19, 2007 | 52.29 | 52.60 | 50.94 | 51.05 | 485,915 | -1.64(-3.11%) |
Oct 18, 2007 | 52.63 | 52.79 | 52.09 | 52.69 | 440,289 | +0.00(+0.00%) |
Oct 17, 2007 | 53.72 | 54.09 | 52.30 | 52.69 | 515,303 | -0.12(-0.23%) |
Oct 16, 2007 | 53.48 | 53.67 | 52.75 | 52.80 | 284,490 | -0.48(-0.91%) |
Oct 15, 2007 | 53.94 | 54.35 | 53.13 | 53.29 | 467,799 | -0.33(-0.61%) |
Oct 12, 2007 | 54.32 | 54.70 | 53.47 | 53.62 | 349,306 | -1.01(-1.84%) |
Oct 11, 2007 | 54.75 | 55.14 | 54.00 | 54.62 | 550,730 | -0.17(-0.31%) |
Oct 10, 2007 | 53.04 | 54.79 | 52.92 | 54.79 | 498,663 | +1.51(+2.84%) |
Oct 09, 2007 | 52.46 | 53.39 | 52.36 | 53.28 | 384,062 | +1.13(+2.16%) |
Oct 08, 2007 | 52.91 | 53.25 | 51.60 | 52.16 | 217,125 | -1.16(-2.18%) |
Oct 05, 2007 | 52.19 | 53.84 | 51.82 | 53.32 | 701,161 | +1.77(+3.44%) |
Oct 04, 2007 | 51.55 | 51.69 | 51.06 | 51.54 | 353,197 | -0.02(-0.04%) |
Oct 03, 2007 | 51.10 | 51.71 | 50.76 | 51.57 | 234,973 | +0.26(+0.51%) |
Oct 02, 2007 | 50.81 | 52.70 | 50.81 | 51.31 | 857,900 | +0.30(+0.58%) |