Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 43.75 | 43.98 | 43.60 | 43.97 | 88,691 | +0.10(+0.22%) |
Dec 28, 2007 | 44.27 | 44.36 | 43.76 | 43.87 | 202,578 | -0.43(-0.98%) |
Dec 27, 2007 | 44.17 | 44.35 | 44.17 | 44.31 | 52,455 | +0.04(+0.10%) |
Dec 26, 2007 | 44.32 | 44.40 | 44.18 | 44.26 | 110,766 | -0.20(-0.44%) |
Dec 24, 2007 | 44.54 | 44.64 | 44.18 | 44.46 | 152,917 | -0.16(-0.35%) |
Dec 21, 2007 | 44.74 | 44.74 | 44.26 | 44.62 | 86,094 | +0.14(+0.31%) |
Dec 20, 2007 | 44.27 | 44.51 | 44.27 | 44.48 | 71,697 | -0.10(-0.22%) |
Dec 19, 2007 | 44.14 | 44.57 | 44.14 | 44.57 | 54,975 | +0.22(+0.49%) |
Dec 18, 2007 | 44.27 | 44.53 | 44.27 | 44.35 | 121,862 | +0.04(+0.10%) |
Dec 17, 2007 | 44.75 | 44.75 | 44.14 | 44.31 | 43,265 | -0.24(-0.54%) |
Dec 14, 2007 | 44.75 | 44.75 | 44.18 | 44.55 | 35,734 | +0.07(+0.15%) |
Dec 13, 2007 | 44.42 | 44.65 | 44.19 | 44.49 | 101,934 | -0.02(-0.05%) |
Dec 12, 2007 | 44.75 | 45.29 | 44.31 | 44.51 | 67,349 | +0.24(+0.54%) |
Dec 11, 2007 | 44.60 | 44.74 | 44.03 | 44.27 | 69,406 | -0.04(-0.10%) |
Dec 10, 2007 | 43.97 | 44.37 | 43.97 | 44.31 | 53,830 | -0.07(-0.15%) |
Dec 07, 2007 | 43.92 | 44.74 | 43.92 | 44.38 | 62,053 | -0.02(-0.05%) |
Dec 06, 2007 | 44.36 | 44.42 | 43.66 | 44.40 | 76,049 | +0.39(+0.89%) |
Dec 05, 2007 | 44.39 | 44.75 | 43.77 | 44.00 | 619,805 | -0.55(-1.24%) |
Dec 04, 2007 | 44.97 | 44.97 | 44.53 | 44.56 | 37,326 | -0.14(-0.31%) |
Dec 03, 2007 | 44.97 | 44.97 | 44.14 | 44.70 | 71,724 | +0.17(+0.37%) |
Nov 30, 2007 | 44.53 | 44.75 | 44.31 | 44.53 | 79,804 | +0.18(+0.40%) |
Nov 29, 2007 | 44.42 | 44.42 | 43.70 | 44.35 | 46,271 | +0.22(+0.49%) |
Nov 28, 2007 | 43.47 | 44.18 | 43.47 | 44.14 | 26,686 | +0.41(+0.95%) |
Nov 27, 2007 | 43.87 | 44.30 | 43.44 | 43.72 | 58,869 | +0.07(+0.15%) |
Nov 26, 2007 | 42.78 | 44.09 | 42.78 | 43.66 | 159,008 | +0.48(+1.10%) |
Nov 23, 2007 | 43.31 | 43.87 | 43.18 | 43.18 | 6,986 | -0.08(-0.19%) |
Nov 21, 2007 | 43.96 | 43.96 | 42.35 | 43.26 | 319,660 | -0.83(-1.88%) |
Nov 20, 2007 | 44.42 | 44.70 | 43.83 | 44.09 | 60,656 | -0.44(-0.98%) |
Nov 19, 2007 | 44.83 | 44.83 | 44.43 | 44.53 | 38,155 | +0.00(+0.00%) |
Nov 16, 2007 | 44.97 | 44.97 | 44.32 | 44.53 | 42,138 | +0.01(+0.03%) |
Nov 15, 2007 | 44.52 | 44.68 | 44.39 | 44.52 | 35,505 | -0.01(-0.03%) |
Nov 14, 2007 | 44.86 | 44.86 | 44.40 | 44.53 | 17,731 | +0.11(+0.25%) |
Nov 13, 2007 | 44.94 | 44.94 | 44.34 | 44.42 | 34,838 | -0.17(-0.39%) |
Nov 12, 2007 | 44.97 | 44.97 | 44.48 | 44.59 | 94,725 | +0.17(+0.39%) |
Nov 09, 2007 | 44.34 | 44.42 | 43.88 | 44.42 | 87,961 | +0.20(+0.44%) |
Nov 08, 2007 | 44.90 | 44.90 | 43.83 | 44.22 | 277,169 | -0.57(-1.27%) |
Nov 07, 2007 | 44.45 | 45.01 | 44.45 | 44.79 | 27,144 | -0.06(-0.13%) |
Nov 06, 2007 | 44.62 | 45.03 | 44.62 | 44.85 | 79,943 | +0.23(+0.52%) |
Nov 05, 2007 | 46.27 | 46.27 | 44.31 | 44.62 | 31,553 | -0.02(-0.05%) |
Nov 02, 2007 | 44.74 | 44.75 | 44.49 | 44.64 | 73,988 | -0.11(-0.24%) |
Nov 01, 2007 | 44.84 | 44.92 | 44.53 | 44.75 | 67,345 | -0.59(-1.30%) |
Oct 31, 2007 | 45.23 | 45.40 | 44.98 | 45.34 | 27,487 | +0.28(+0.63%) |
Oct 30, 2007 | 45.10 | 45.10 | 44.83 | 45.05 | 24,051 | -0.09(-0.19%) |
Oct 29, 2007 | 45.18 | 45.18 | 44.99 | 45.14 | 45,584 | +0.14(+0.30%) |
Oct 26, 2007 | 44.83 | 45.00 | 44.79 | 45.00 | 24,739 | +0.10(+0.23%) |
Oct 25, 2007 | 44.96 | 44.96 | 44.81 | 44.90 | 38,024 | +0.07(+0.15%) |
Oct 24, 2007 | 44.79 | 44.86 | 44.66 | 44.83 | 50,852 | +0.00(+0.00%) |
Oct 23, 2007 | 44.61 | 44.83 | 44.51 | 44.83 | 61,847 | +0.37(+0.83%) |
Oct 22, 2007 | 44.88 | 44.88 | 44.46 | 44.46 | 147,976 | -0.41(-0.92%) |
Oct 19, 2007 | 45.07 | 45.38 | 44.53 | 44.88 | 92,084 | -0.20(-0.45%) |
Oct 18, 2007 | 45.50 | 45.51 | 45.07 | 45.08 | 30,236 | -0.02(-0.05%) |
Oct 17, 2007 | 45.41 | 45.69 | 45.10 | 45.10 | 34,817 | -0.56(-1.23%) |
Oct 16, 2007 | 45.62 | 45.70 | 45.45 | 45.66 | 138,813 | -0.17(-0.38%) |
Oct 15, 2007 | 45.93 | 45.93 | 45.62 | 45.84 | 56,350 | +0.22(+0.48%) |
Oct 12, 2007 | 45.59 | 45.66 | 45.59 | 45.62 | 168,821 | +0.05(+0.11%) |
Oct 11, 2007 | 45.62 | 45.62 | 45.40 | 45.57 | 51,081 | +0.07(+0.14%) |
Oct 10, 2007 | 45.61 | 45.61 | 45.47 | 45.51 | 48,561 | -0.04(-0.09%) |
Oct 09, 2007 | 45.54 | 45.55 | 45.40 | 45.55 | 33,443 | +0.03(+0.08%) |
Oct 08, 2007 | 45.50 | 45.57 | 45.34 | 45.51 | 42,606 | +0.15(+0.34%) |
Oct 05, 2007 | 45.39 | 45.40 | 45.19 | 45.36 | 52,455 | +0.03(+0.06%) |
Oct 04, 2007 | 45.38 | 45.38 | 45.09 | 45.33 | 40,315 | +0.19(+0.43%) |
Oct 03, 2007 | 45.40 | 45.61 | 45.10 | 45.14 | 80,860 | -0.24(-0.53%) |
Oct 02, 2007 | 44.76 | 45.40 | 44.76 | 45.38 | 165,156 | +0.09(+0.19%) |