Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.05 | 40.12 | 39.55 | 39.78 | 1,215,662 | -0.48(-1.20%) |
Dec 28, 2007 | 40.40 | 40.52 | 40.16 | 40.26 | 382,678 | +0.17(+0.43%) |
Dec 27, 2007 | 40.66 | 40.68 | 39.94 | 40.09 | 1,248,511 | -0.39(-0.96%) |
Dec 26, 2007 | 40.02 | 40.71 | 40.02 | 40.48 | 343,122 | +0.01(+0.02%) |
Dec 24, 2007 | 40.08 | 40.52 | 40.05 | 40.47 | 244,336 | +0.41(+1.01%) |
Dec 21, 2007 | 40.15 | 40.31 | 39.86 | 40.07 | 1,646,009 | +0.09(+0.23%) |
Dec 20, 2007 | 39.94 | 40.08 | 39.59 | 39.98 | 1,796,011 | +0.37(+0.94%) |
Dec 19, 2007 | 39.93 | 39.96 | 39.45 | 39.60 | 1,754,773 | -0.18(-0.45%) |
Dec 18, 2007 | 39.85 | 40.08 | 39.25 | 39.78 | 2,363,661 | +0.78(+2.00%) |
Dec 17, 2007 | 39.48 | 39.55 | 38.87 | 39.00 | 2,546,922 | -0.84(-2.11%) |
Dec 14, 2007 | 40.16 | 40.40 | 39.74 | 39.84 | 1,686,099 | -1.14(-2.78%) |
Dec 13, 2007 | 41.18 | 41.28 | 40.54 | 40.98 | 1,849,065 | -0.09(-0.21%) |
Dec 12, 2007 | 41.48 | 41.67 | 40.72 | 41.07 | 4,069,013 | +0.02(+0.06%) |
Dec 11, 2007 | 41.86 | 42.00 | 40.83 | 41.04 | 2,085,596 | -0.19(-0.47%) |
Dec 10, 2007 | 41.02 | 41.37 | 41.02 | 41.24 | 1,026,269 | +0.44(+1.09%) |
Dec 07, 2007 | 40.98 | 40.99 | 40.58 | 40.79 | 1,678,951 | -0.14(-0.34%) |
Dec 06, 2007 | 40.46 | 40.97 | 40.35 | 40.93 | 1,999,630 | +0.41(+1.00%) |
Dec 05, 2007 | 40.83 | 40.89 | 40.50 | 40.53 | 2,117,029 | +0.05(+0.13%) |
Dec 04, 2007 | 40.79 | 40.86 | 40.22 | 40.47 | 2,939,284 | +0.09(+0.23%) |
Dec 03, 2007 | 40.77 | 40.86 | 40.32 | 40.38 | 2,755,567 | +0.47(+1.17%) |
Nov 30, 2007 | 40.30 | 40.42 | 39.64 | 39.91 | 1,521,531 | -0.10(-0.25%) |
Nov 29, 2007 | 40.13 | 40.32 | 40.01 | 40.01 | 2,306,982 | -0.09(-0.23%) |
Nov 28, 2007 | 39.33 | 40.28 | 39.32 | 40.11 | 3,995,759 | +0.45(+1.14%) |
Nov 27, 2007 | 39.55 | 39.75 | 39.31 | 39.66 | 3,395,733 | +0.24(+0.61%) |
Nov 26, 2007 | 40.40 | 40.47 | 39.40 | 39.41 | 1,741,408 | -0.79(-1.98%) |
Nov 23, 2007 | 39.84 | 40.28 | 39.75 | 40.21 | 961,170 | +0.09(+0.23%) |
Nov 21, 2007 | 40.26 | 40.44 | 39.92 | 40.12 | 1,580,957 | -0.09(-0.23%) |
Nov 20, 2007 | 40.61 | 40.72 | 39.74 | 40.21 | 3,127,184 | +0.67(+1.69%) |
Nov 19, 2007 | 39.94 | 40.21 | 39.33 | 39.54 | 2,343,041 | -0.39(-0.98%) |
Nov 16, 2007 | 40.08 | 40.20 | 39.48 | 39.93 | 2,228,412 | +0.47(+1.18%) |
Nov 15, 2007 | 39.59 | 39.80 | 39.13 | 39.46 | 2,181,477 | -0.44(-1.09%) |
Nov 14, 2007 | 40.44 | 40.62 | 39.84 | 39.90 | 1,531,564 | -0.09(-0.23%) |
Nov 13, 2007 | 39.72 | 40.07 | 39.41 | 39.99 | 1,774,414 | +0.93(+2.37%) |
Nov 12, 2007 | 39.63 | 39.86 | 38.92 | 39.06 | 2,922,409 | -1.11(-2.75%) |
Nov 09, 2007 | 40.88 | 40.88 | 40.09 | 40.17 | 2,555,183 | -0.67(-1.64%) |
Nov 08, 2007 | 41.36 | 41.60 | 40.01 | 40.84 | 4,457,935 | -0.59(-1.43%) |
Nov 07, 2007 | 42.22 | 42.32 | 41.43 | 41.43 | 1,917,607 | -0.28(-0.67%) |
Nov 06, 2007 | 41.60 | 41.76 | 41.32 | 41.71 | 1,274,700 | +0.64(+1.56%) |
Nov 05, 2007 | 40.90 | 41.23 | 40.74 | 41.07 | 1,492,058 | -0.42(-1.01%) |
Nov 02, 2007 | 41.20 | 41.65 | 40.97 | 41.50 | 1,298,549 | +0.35(+0.85%) |
Nov 01, 2007 | 41.36 | 41.75 | 41.07 | 41.14 | 2,303,355 | -1.15(-2.73%) |
Oct 31, 2007 | 41.70 | 42.47 | 41.60 | 42.30 | 1,569,834 | +0.34(+0.82%) |
Oct 30, 2007 | 42.03 | 42.22 | 41.94 | 41.96 | 1,109,522 | -0.45(-1.07%) |
Oct 29, 2007 | 41.81 | 42.55 | 41.78 | 42.41 | 1,859,983 | +0.56(+1.34%) |
Oct 26, 2007 | 41.51 | 41.93 | 41.47 | 41.85 | 1,380,807 | +0.26(+0.64%) |
Oct 25, 2007 | 41.53 | 41.70 | 41.25 | 41.58 | 2,276,792 | -0.10(-0.24%) |
Oct 24, 2007 | 41.08 | 41.83 | 40.89 | 41.68 | 2,761,486 | -0.31(-0.74%) |
Oct 23, 2007 | 41.94 | 42.11 | 41.43 | 41.99 | 2,269,220 | +0.20(+0.48%) |
Oct 22, 2007 | 41.35 | 41.98 | 41.32 | 41.79 | 2,440,795 | +0.05(+0.13%) |
Oct 19, 2007 | 42.28 | 42.39 | 41.67 | 41.74 | 3,138,000 | -0.87(-2.05%) |
Oct 18, 2007 | 42.67 | 42.81 | 42.33 | 42.61 | 3,948,005 | -1.26(-2.88%) |
Oct 17, 2007 | 43.89 | 44.00 | 43.10 | 43.87 | 3,789,263 | +1.18(+2.76%) |
Oct 16, 2007 | 42.90 | 43.09 | 42.58 | 42.70 | 1,484,496 | -0.41(-0.94%) |
Oct 15, 2007 | 43.36 | 43.47 | 43.00 | 43.10 | 2,196,073 | -0.42(-0.97%) |
Oct 12, 2007 | 43.67 | 43.83 | 43.36 | 43.52 | 2,426,294 | +0.81(+1.90%) |
Oct 11, 2007 | 43.57 | 43.57 | 42.64 | 42.71 | 2,452,087 | -1.10(-2.51%) |
Oct 10, 2007 | 43.87 | 44.00 | 43.52 | 43.81 | 2,214,938 | -0.45(-1.02%) |
Oct 09, 2007 | 43.84 | 44.48 | 43.65 | 44.26 | 2,426,165 | +0.34(+0.78%) |
Oct 08, 2007 | 43.54 | 43.98 | 43.48 | 43.92 | 6,555,418 | -2.24(-4.85%) |
Oct 05, 2007 | 45.78 | 46.42 | 45.69 | 46.16 | 3,555,450 | +1.04(+2.31%) |
Oct 04, 2007 | 45.20 | 45.34 | 44.85 | 45.11 | 2,319,910 | -0.58(-1.26%) |
Oct 03, 2007 | 45.98 | 46.02 | 45.60 | 45.69 | 1,782,729 | -0.06(-0.14%) |
Oct 02, 2007 | 45.86 | 46.12 | 45.75 | 45.75 | 3,267,226 | -0.90(-1.92%) |