Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.90 | 41.28 | 40.70 | 40.71 | 2,371,265 | -0.35(-0.86%) |
Dec 28, 2007 | 41.05 | 41.30 | 40.91 | 41.06 | 2,509,859 | +0.26(+0.63%) |
Dec 27, 2007 | 40.92 | 41.09 | 40.71 | 40.80 | 2,609,193 | -0.35(-0.84%) |
Dec 26, 2007 | 41.08 | 41.18 | 40.80 | 41.15 | 2,872,676 | +0.15(+0.37%) |
Dec 24, 2007 | 40.88 | 41.07 | 40.66 | 41.00 | 1,334,081 | +0.32(+0.78%) |
Dec 21, 2007 | 40.65 | 41.24 | 40.58 | 40.68 | 7,658,262 | -0.09(-0.22%) |
Dec 20, 2007 | 40.25 | 40.85 | 40.17 | 40.77 | 4,365,064 | +0.77(+1.94%) |
Dec 19, 2007 | 40.10 | 40.47 | 39.83 | 39.99 | 3,302,459 | +0.04(+0.09%) |
Dec 18, 2007 | 40.03 | 40.39 | 39.73 | 39.96 | 5,155,259 | -0.06(-0.16%) |
Dec 17, 2007 | 39.89 | 40.35 | 39.80 | 40.02 | 3,931,365 | +0.04(+0.09%) |
Dec 14, 2007 | 40.28 | 40.57 | 39.99 | 39.99 | 3,645,934 | -0.65(-1.60%) |
Dec 13, 2007 | 40.63 | 40.94 | 40.26 | 40.64 | 3,599,895 | -0.21(-0.52%) |
Dec 12, 2007 | 41.13 | 41.13 | 40.45 | 40.85 | 5,030,488 | +0.54(+1.34%) |
Dec 11, 2007 | 40.92 | 41.13 | 40.25 | 40.31 | 4,929,206 | -0.62(-1.51%) |
Dec 10, 2007 | 40.73 | 41.02 | 40.68 | 40.92 | 2,828,054 | +0.22(+0.55%) |
Dec 07, 2007 | 40.80 | 41.07 | 40.60 | 40.70 | 5,239,933 | -0.03(-0.07%) |
Dec 06, 2007 | 40.88 | 41.09 | 40.37 | 40.73 | 4,089,714 | -0.16(-0.39%) |
Dec 05, 2007 | 40.21 | 41.00 | 40.13 | 40.89 | 5,974,922 | +0.70(+1.75%) |
Dec 04, 2007 | 40.65 | 40.86 | 40.16 | 40.19 | 4,591,810 | -0.67(-1.64%) |
Dec 03, 2007 | 40.98 | 41.01 | 40.42 | 40.85 | 4,733,163 | -0.13(-0.32%) |
Nov 30, 2007 | 41.13 | 41.29 | 40.66 | 40.98 | 4,371,695 | +0.26(+0.63%) |
Nov 29, 2007 | 40.80 | 40.99 | 40.33 | 40.73 | 4,303,857 | -0.20(-0.49%) |
Nov 28, 2007 | 40.81 | 40.95 | 40.24 | 40.92 | 5,012,066 | +0.34(+0.84%) |
Nov 27, 2007 | 40.34 | 40.77 | 40.06 | 40.58 | 4,589,276 | +0.46(+1.16%) |
Nov 26, 2007 | 39.77 | 40.92 | 39.77 | 40.12 | 5,030,998 | +0.05(+0.13%) |
Nov 23, 2007 | 39.84 | 40.10 | 39.62 | 40.07 | 1,290,324 | +0.41(+1.02%) |
Nov 21, 2007 | 40.21 | 40.58 | 39.66 | 39.66 | 5,402,650 | -0.80(-1.97%) |
Nov 20, 2007 | 40.30 | 41.00 | 40.21 | 40.46 | 4,636,754 | +0.14(+0.35%) |
Nov 19, 2007 | 40.26 | 40.55 | 40.21 | 40.32 | 4,496,506 | -0.28(-0.68%) |
Nov 16, 2007 | 40.52 | 40.84 | 40.19 | 40.60 | 4,840,986 | +0.25(+0.63%) |
Nov 15, 2007 | 40.21 | 40.80 | 40.20 | 40.34 | 4,069,188 | +0.21(+0.53%) |
Nov 14, 2007 | 40.85 | 40.85 | 40.04 | 40.13 | 4,068,120 | -0.55(-1.36%) |
Nov 13, 2007 | 40.23 | 40.71 | 39.89 | 40.68 | 3,989,642 | +0.78(+1.96%) |
Nov 12, 2007 | 40.01 | 40.55 | 39.77 | 39.90 | 3,899,810 | -0.09(-0.23%) |
Nov 09, 2007 | 39.91 | 40.54 | 39.91 | 40.00 | 5,389,038 | -0.37(-0.92%) |
Nov 08, 2007 | 39.95 | 40.47 | 39.74 | 40.37 | 5,662,692 | +0.45(+1.13%) |
Nov 07, 2007 | 40.53 | 40.69 | 39.91 | 39.91 | 3,270,987 | -0.91(-2.23%) |
Nov 06, 2007 | 40.64 | 40.88 | 40.33 | 40.82 | 2,782,957 | +0.15(+0.38%) |
Nov 05, 2007 | 40.21 | 41.00 | 40.21 | 40.67 | 3,933,807 | +0.07(+0.17%) |
Nov 02, 2007 | 40.69 | 40.87 | 39.93 | 40.60 | 3,879,945 | -0.05(-0.13%) |
Nov 01, 2007 | 41.53 | 41.75 | 40.64 | 40.65 | 4,233,734 | -0.96(-2.31%) |
Oct 31, 2007 | 41.02 | 41.69 | 41.01 | 41.62 | 3,844,513 | +0.55(+1.34%) |
Oct 30, 2007 | 41.44 | 41.44 | 41.04 | 41.07 | 3,367,228 | -0.31(-0.74%) |
Oct 29, 2007 | 41.59 | 41.63 | 41.35 | 41.37 | 3,207,281 | -0.24(-0.58%) |
Oct 26, 2007 | 41.18 | 41.78 | 41.03 | 41.61 | 3,683,715 | +0.58(+1.40%) |
Oct 25, 2007 | 41.14 | 41.66 | 40.84 | 41.04 | 3,606,041 | -0.11(-0.26%) |
Oct 24, 2007 | 40.59 | 41.24 | 40.56 | 41.14 | 3,990,424 | +0.43(+1.07%) |
Oct 23, 2007 | 41.18 | 41.39 | 40.42 | 40.71 | 4,197,282 | -0.50(-1.21%) |
Oct 22, 2007 | 39.63 | 41.66 | 39.46 | 41.21 | 5,737,301 | +1.79(+4.54%) |
Oct 19, 2007 | 40.26 | 40.44 | 39.34 | 39.42 | 4,729,926 | -0.98(-2.43%) |
Oct 18, 2007 | 40.43 | 40.70 | 40.39 | 40.40 | 3,416,966 | -0.29(-0.71%) |
Oct 17, 2007 | 40.81 | 41.08 | 40.62 | 40.68 | 3,630,569 | -0.08(-0.19%) |
Oct 16, 2007 | 40.58 | 40.91 | 40.51 | 40.76 | 2,902,377 | +0.11(+0.26%) |
Oct 15, 2007 | 41.39 | 41.51 | 40.57 | 40.65 | 3,877,047 | -0.73(-1.77%) |
Oct 12, 2007 | 41.05 | 41.39 | 40.80 | 41.39 | 2,778,578 | +0.29(+0.70%) |
Oct 11, 2007 | 41.08 | 41.76 | 40.92 | 41.10 | 3,701,983 | +0.13(+0.32%) |
Oct 10, 2007 | 41.03 | 41.24 | 40.91 | 40.97 | 2,694,906 | -0.14(-0.34%) |
Oct 09, 2007 | 41.22 | 41.23 | 40.90 | 41.11 | 2,653,174 | +0.09(+0.21%) |
Oct 08, 2007 | 40.97 | 41.13 | 40.84 | 41.02 | 2,192,752 | -0.09(-0.21%) |
Oct 05, 2007 | 41.30 | 41.39 | 40.98 | 41.11 | 3,547,274 | +0.04(+0.10%) |
Oct 04, 2007 | 41.36 | 41.39 | 40.99 | 41.07 | 2,412,998 | -0.12(-0.30%) |
Oct 03, 2007 | 41.49 | 41.63 | 41.05 | 41.19 | 3,667,873 | -0.35(-0.85%) |
Oct 02, 2007 | 41.18 | 41.59 | 41.15 | 41.55 | 2,835,949 | +0.34(+0.83%) |