Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.49 | 45.07 | 43.66 | 44.77 | 291,400 | +0.24(+0.54%) |
Dec 28, 2007 | 43.94 | 44.89 | 43.93 | 44.53 | 197,561 | +0.49(+1.11%) |
Dec 27, 2007 | 45.73 | 46.02 | 43.96 | 44.04 | 319,000 | -2.01(-4.36%) |
Dec 26, 2007 | 45.26 | 46.37 | 45.09 | 46.05 | 289,000 | +0.30(+0.66%) |
Dec 24, 2007 | 45.30 | 46.20 | 45.16 | 45.75 | 152,100 | +0.37(+0.82%) |
Dec 21, 2007 | 45.42 | 45.52 | 44.53 | 45.38 | 487,300 | +0.66(+1.48%) |
Dec 20, 2007 | 44.14 | 44.82 | 43.43 | 44.72 | 225,600 | +0.93(+2.12%) |
Dec 19, 2007 | 44.58 | 44.58 | 43.58 | 43.79 | 246,200 | -0.78(-1.75%) |
Dec 18, 2007 | 44.62 | 44.98 | 44.26 | 44.57 | 292,200 | +0.40(+0.91%) |
Dec 17, 2007 | 44.08 | 44.71 | 43.76 | 44.17 | 629,200 | -0.24(-0.54%) |
Dec 14, 2007 | 45.36 | 45.63 | 44.37 | 44.41 | 228,300 | -1.50(-3.27%) |
Dec 13, 2007 | 45.34 | 46.01 | 45.13 | 45.91 | 212,500 | +0.17(+0.37%) |
Dec 12, 2007 | 46.73 | 46.90 | 45.36 | 45.74 | 159,700 | +0.15(+0.33%) |
Dec 11, 2007 | 46.83 | 47.06 | 45.49 | 45.59 | 165,100 | -1.09(-2.34%) |
Dec 10, 2007 | 46.36 | 46.79 | 45.40 | 46.68 | 170,225 | +0.51(+1.10%) |
Dec 07, 2007 | 47.45 | 47.60 | 45.68 | 46.17 | 334,656 | -1.24(-2.62%) |
Dec 06, 2007 | 46.04 | 47.56 | 46.04 | 47.41 | 339,200 | +1.31(+2.84%) |
Dec 05, 2007 | 46.69 | 46.88 | 45.56 | 46.10 | 176,310 | +0.01(+0.02%) |
Dec 04, 2007 | 45.52 | 46.33 | 44.90 | 46.09 | 365,700 | +0.57(+1.25%) |
Dec 03, 2007 | 45.35 | 45.99 | 45.19 | 45.52 | 253,100 | +0.13(+0.29%) |
Nov 30, 2007 | 46.05 | 46.12 | 44.83 | 45.39 | 548,800 | -0.05(-0.11%) |
Nov 29, 2007 | 45.38 | 45.79 | 45.10 | 45.44 | 210,100 | -0.25(-0.55%) |
Nov 28, 2007 | 45.59 | 45.77 | 45.13 | 45.69 | 223,700 | +0.69(+1.53%) |
Nov 27, 2007 | 43.35 | 45.41 | 43.15 | 45.00 | 508,700 | +1.79(+4.14%) |
Nov 26, 2007 | 45.04 | 45.23 | 43.21 | 43.21 | 376,607 | -1.86(-4.13%) |
Nov 23, 2007 | 44.57 | 45.25 | 44.48 | 45.07 | 101,940 | +0.76(+1.72%) |
Nov 21, 2007 | 44.67 | 44.93 | 44.10 | 44.31 | 357,400 | -0.69(-1.53%) |
Nov 20, 2007 | 45.69 | 45.77 | 44.48 | 45.00 | 352,800 | -0.87(-1.90%) |
Nov 19, 2007 | 47.56 | 47.56 | 45.67 | 45.87 | 525,500 | -2.23(-4.64%) |
Nov 16, 2007 | 47.69 | 48.36 | 47.29 | 48.10 | 296,400 | +0.51(+1.07%) |
Nov 15, 2007 | 47.26 | 47.82 | 47.12 | 47.59 | 322,100 | +0.05(+0.11%) |
Nov 14, 2007 | 48.03 | 48.19 | 47.22 | 47.54 | 297,000 | -0.27(-0.56%) |
Nov 13, 2007 | 47.55 | 47.93 | 47.23 | 47.81 | 298,500 | +0.58(+1.23%) |
Nov 12, 2007 | 47.52 | 47.84 | 46.74 | 47.23 | 362,100 | -0.25(-0.53%) |
Nov 09, 2007 | 47.96 | 47.96 | 46.61 | 47.48 | 358,100 | -1.24(-2.55%) |
Nov 08, 2007 | 48.63 | 48.94 | 47.50 | 48.72 | 333,053 | +0.42(+0.87%) |
Nov 07, 2007 | 48.89 | 48.94 | 47.70 | 48.30 | 810,400 | -1.18(-2.38%) |
Nov 06, 2007 | 49.95 | 50.04 | 48.21 | 49.48 | 715,700 | -0.35(-0.70%) |
Nov 05, 2007 | 49.66 | 50.32 | 49.07 | 49.83 | 602,100 | -0.37(-0.74%) |
Nov 02, 2007 | 50.21 | 51.25 | 49.77 | 50.20 | 802,700 | -1.94(-3.72%) |
Nov 01, 2007 | 53.45 | 55.01 | 51.80 | 52.14 | 662,400 | -1.71(-3.18%) |
Oct 31, 2007 | 52.60 | 53.85 | 51.67 | 53.85 | 571,200 | +1.89(+3.64%) |
Oct 30, 2007 | 52.00 | 52.14 | 51.37 | 51.96 | 181,900 | -0.26(-0.50%) |
Oct 29, 2007 | 52.76 | 52.98 | 51.43 | 52.22 | 531,900 | -0.28(-0.53%) |
Oct 26, 2007 | 52.83 | 53.08 | 52.25 | 52.50 | 222,100 | +0.30(+0.57%) |
Oct 25, 2007 | 52.08 | 52.66 | 51.53 | 52.20 | 379,200 | +0.21(+0.40%) |
Oct 24, 2007 | 51.75 | 52.65 | 50.63 | 51.99 | 251,200 | -0.09(-0.17%) |
Oct 23, 2007 | 52.69 | 52.73 | 50.83 | 52.08 | 172,800 | -0.11(-0.21%) |
Oct 22, 2007 | 50.00 | 52.29 | 49.52 | 52.19 | 242,500 | +1.86(+3.70%) |
Oct 19, 2007 | 51.83 | 51.83 | 50.33 | 50.33 | 350,200 | -1.59(-3.06%) |
Oct 18, 2007 | 51.43 | 52.15 | 50.93 | 51.92 | 224,700 | +0.16(+0.31%) |
Oct 17, 2007 | 51.98 | 52.48 | 51.24 | 51.76 | 205,000 | +0.36(+0.70%) |
Oct 16, 2007 | 50.65 | 52.27 | 50.65 | 51.40 | 365,100 | +0.83(+1.64%) |
Oct 15, 2007 | 51.80 | 51.82 | 50.28 | 50.57 | 206,100 | -1.16(-2.24%) |
Oct 12, 2007 | 51.40 | 52.11 | 51.19 | 51.73 | 100,000 | +0.30(+0.58%) |
Oct 11, 2007 | 51.91 | 52.42 | 51.14 | 51.43 | 398,100 | -0.31(-0.60%) |
Oct 10, 2007 | 51.75 | 52.16 | 51.35 | 51.74 | 134,000 | -0.02(-0.04%) |
Oct 09, 2007 | 51.08 | 52.06 | 50.88 | 51.76 | 179,700 | +0.73(+1.43%) |
Oct 08, 2007 | 51.20 | 51.62 | 50.73 | 51.03 | 134,400 | -0.28(-0.55%) |
Oct 05, 2007 | 50.93 | 51.39 | 50.47 | 51.31 | 242,600 | +0.83(+1.64%) |
Oct 04, 2007 | 50.83 | 50.99 | 50.25 | 50.48 | 444,700 | -0.25(-0.49%) |
Oct 03, 2007 | 50.95 | 51.04 | 50.42 | 50.73 | 373,600 | -0.54(-1.05%) |
Oct 02, 2007 | 51.81 | 51.81 | 51.05 | 51.27 | 460,200 | -0.54(-1.04%) |