Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.87 | 41.25 | 40.68 | 40.68 | 2,372,673 | -0.35(-0.86%) |
Dec 28, 2007 | 41.03 | 41.28 | 40.89 | 41.04 | 2,511,348 | +0.26(+0.63%) |
Dec 27, 2007 | 40.89 | 41.07 | 40.68 | 40.78 | 2,610,741 | -0.35(-0.84%) |
Dec 26, 2007 | 41.05 | 41.16 | 40.78 | 41.12 | 2,874,380 | +0.15(+0.37%) |
Dec 24, 2007 | 40.86 | 41.05 | 40.64 | 40.97 | 1,334,873 | +0.32(+0.78%) |
Dec 21, 2007 | 40.63 | 41.21 | 40.56 | 40.65 | 7,662,807 | -0.09(-0.22%) |
Dec 20, 2007 | 40.23 | 40.83 | 40.15 | 40.74 | 4,367,655 | +0.77(+1.94%) |
Dec 19, 2007 | 40.08 | 40.45 | 39.81 | 39.97 | 3,304,419 | +0.04(+0.09%) |
Dec 18, 2007 | 40.00 | 40.37 | 39.71 | 39.93 | 5,158,318 | -0.06(-0.16%) |
Dec 17, 2007 | 39.87 | 40.33 | 39.78 | 40.00 | 3,933,698 | +0.04(+0.09%) |
Dec 14, 2007 | 40.26 | 40.54 | 39.96 | 39.96 | 3,648,098 | -0.65(-1.60%) |
Dec 13, 2007 | 40.61 | 40.92 | 40.24 | 40.61 | 3,602,031 | -0.21(-0.52%) |
Dec 12, 2007 | 41.11 | 41.11 | 40.43 | 40.82 | 5,033,474 | +0.54(+1.34%) |
Dec 11, 2007 | 40.90 | 41.11 | 40.23 | 40.28 | 4,932,131 | -0.62(-1.51%) |
Dec 10, 2007 | 40.71 | 41.00 | 40.65 | 40.90 | 2,829,732 | +0.22(+0.55%) |
Dec 07, 2007 | 40.78 | 41.04 | 40.58 | 40.68 | 5,243,043 | -0.03(-0.07%) |
Dec 06, 2007 | 40.85 | 41.07 | 40.35 | 40.71 | 4,092,141 | -0.16(-0.39%) |
Dec 05, 2007 | 40.18 | 40.97 | 40.11 | 40.87 | 5,978,468 | +0.70(+1.75%) |
Dec 04, 2007 | 40.62 | 40.84 | 40.13 | 40.16 | 4,594,535 | -0.67(-1.64%) |
Dec 03, 2007 | 40.96 | 40.98 | 40.40 | 40.83 | 4,735,972 | -0.13(-0.32%) |
Nov 30, 2007 | 41.11 | 41.26 | 40.64 | 40.96 | 4,374,290 | +0.26(+0.63%) |
Nov 29, 2007 | 40.78 | 40.96 | 40.30 | 40.70 | 4,306,411 | -0.20(-0.49%) |
Nov 28, 2007 | 40.78 | 40.92 | 40.22 | 40.90 | 5,015,041 | +0.34(+0.84%) |
Nov 27, 2007 | 40.32 | 40.75 | 40.03 | 40.56 | 4,591,999 | +0.46(+1.16%) |
Nov 26, 2007 | 39.75 | 40.89 | 39.75 | 40.10 | 5,033,984 | +0.05(+0.13%) |
Nov 23, 2007 | 39.82 | 40.07 | 39.60 | 40.04 | 1,291,089 | +0.40(+1.02%) |
Nov 21, 2007 | 40.18 | 40.56 | 39.64 | 39.64 | 5,405,856 | -0.80(-1.97%) |
Nov 20, 2007 | 40.28 | 40.98 | 40.19 | 40.44 | 4,639,506 | +0.14(+0.35%) |
Nov 19, 2007 | 40.24 | 40.52 | 40.19 | 40.30 | 4,499,175 | -0.28(-0.68%) |
Nov 16, 2007 | 40.50 | 40.81 | 40.16 | 40.57 | 4,843,859 | +0.25(+0.63%) |
Nov 15, 2007 | 40.19 | 40.77 | 40.18 | 40.32 | 4,071,603 | +0.21(+0.53%) |
Nov 14, 2007 | 40.82 | 40.82 | 40.02 | 40.11 | 4,070,534 | -0.55(-1.36%) |
Nov 13, 2007 | 40.21 | 40.69 | 39.87 | 40.66 | 3,992,010 | +0.78(+1.96%) |
Nov 12, 2007 | 39.99 | 40.53 | 39.75 | 39.88 | 3,902,124 | -0.09(-0.23%) |
Nov 09, 2007 | 39.89 | 40.52 | 39.89 | 39.97 | 5,392,237 | -0.37(-0.92%) |
Nov 08, 2007 | 39.93 | 40.45 | 39.72 | 40.34 | 5,666,053 | +0.45(+1.13%) |
Nov 07, 2007 | 40.50 | 40.67 | 39.89 | 39.89 | 3,272,928 | -0.91(-2.23%) |
Nov 06, 2007 | 40.61 | 40.86 | 40.31 | 40.80 | 2,784,609 | +0.15(+0.38%) |
Nov 05, 2007 | 40.19 | 40.97 | 40.19 | 40.65 | 3,936,142 | +0.07(+0.17%) |
Nov 02, 2007 | 40.67 | 40.85 | 39.91 | 40.58 | 3,882,248 | -0.05(-0.13%) |
Nov 01, 2007 | 41.50 | 41.73 | 40.62 | 40.63 | 4,236,247 | -0.96(-2.31%) |
Oct 31, 2007 | 40.99 | 41.67 | 40.98 | 41.59 | 3,846,795 | +0.55(+1.34%) |
Oct 30, 2007 | 41.42 | 41.42 | 41.02 | 41.04 | 3,369,226 | -0.31(-0.74%) |
Oct 29, 2007 | 41.57 | 41.60 | 41.32 | 41.35 | 3,209,185 | -0.24(-0.58%) |
Oct 26, 2007 | 41.15 | 41.75 | 41.01 | 41.59 | 3,685,901 | +0.58(+1.40%) |
Oct 25, 2007 | 41.11 | 41.63 | 40.82 | 41.01 | 3,608,181 | -0.11(-0.26%) |
Oct 24, 2007 | 40.57 | 41.22 | 40.54 | 41.12 | 3,992,792 | +0.43(+1.07%) |
Oct 23, 2007 | 41.16 | 41.36 | 40.40 | 40.68 | 4,199,773 | -0.50(-1.21%) |
Oct 22, 2007 | 39.60 | 41.64 | 39.43 | 41.18 | 5,740,706 | +1.79(+4.54%) |
Oct 19, 2007 | 40.24 | 40.41 | 39.32 | 39.39 | 4,732,734 | -0.98(-2.43%) |
Oct 18, 2007 | 40.41 | 40.67 | 40.37 | 40.37 | 3,418,994 | -0.29(-0.71%) |
Oct 17, 2007 | 40.79 | 41.06 | 40.60 | 40.66 | 3,632,724 | -0.08(-0.19%) |
Oct 16, 2007 | 40.55 | 40.89 | 40.49 | 40.74 | 2,904,100 | +0.11(+0.26%) |
Oct 15, 2007 | 41.36 | 41.49 | 40.55 | 40.63 | 3,879,348 | -0.73(-1.77%) |
Oct 12, 2007 | 41.03 | 41.36 | 40.78 | 41.36 | 2,780,227 | +0.29(+0.70%) |
Oct 11, 2007 | 41.05 | 41.73 | 40.90 | 41.08 | 3,704,180 | +0.13(+0.32%) |
Oct 10, 2007 | 41.01 | 41.21 | 40.89 | 40.95 | 2,696,506 | -0.14(-0.34%) |
Oct 09, 2007 | 41.19 | 41.21 | 40.87 | 41.09 | 2,654,748 | +0.09(+0.21%) |
Oct 08, 2007 | 40.94 | 41.11 | 40.81 | 41.00 | 2,194,053 | -0.09(-0.21%) |
Oct 05, 2007 | 41.28 | 41.36 | 40.95 | 41.09 | 3,549,380 | +0.04(+0.10%) |
Oct 04, 2007 | 41.33 | 41.36 | 40.96 | 41.05 | 2,414,430 | -0.12(-0.30%) |
Oct 03, 2007 | 41.46 | 41.60 | 41.02 | 41.17 | 3,670,050 | -0.35(-0.85%) |
Oct 02, 2007 | 41.16 | 41.56 | 41.13 | 41.52 | 2,837,632 | +0.34(+0.83%) |