Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 43.34 | 44.19 | 43.34 | 43.72 | 1,550,439 | +0.15(+0.34%) |
Dec 28, 2007 | 45.18 | 45.40 | 43.17 | 43.57 | 1,930,642 | -1.08(-2.41%) |
Dec 27, 2007 | 45.94 | 46.25 | 44.49 | 44.65 | 1,444,135 | -1.56(-3.38%) |
Dec 26, 2007 | 47.05 | 47.13 | 46.13 | 46.21 | 1,208,775 | -1.27(-2.67%) |
Dec 24, 2007 | 45.86 | 47.53 | 45.86 | 47.48 | 628,135 | +1.63(+3.56%) |
Dec 21, 2007 | 45.26 | 46.08 | 45.22 | 45.85 | 1,619,020 | +0.88(+1.96%) |
Dec 20, 2007 | 45.04 | 45.15 | 43.95 | 44.96 | 1,190,396 | +0.17(+0.39%) |
Dec 19, 2007 | 44.47 | 45.01 | 43.92 | 44.79 | 1,557,554 | +0.42(+0.94%) |
Dec 18, 2007 | 43.94 | 44.79 | 43.14 | 44.38 | 1,939,634 | +0.90(+2.07%) |
Dec 17, 2007 | 43.21 | 44.10 | 42.70 | 43.48 | 2,205,286 | -0.01(-0.01%) |
Dec 14, 2007 | 45.12 | 45.52 | 43.48 | 43.48 | 1,771,941 | -2.10(-4.61%) |
Dec 13, 2007 | 45.60 | 46.12 | 44.57 | 45.58 | 1,544,425 | -0.24(-0.53%) |
Dec 12, 2007 | 46.81 | 48.21 | 45.18 | 45.83 | 2,300,307 | +0.14(+0.31%) |
Dec 11, 2007 | 48.84 | 49.43 | 45.69 | 45.69 | 2,314,703 | -3.04(-6.23%) |
Dec 10, 2007 | 47.18 | 48.72 | 47.12 | 48.72 | 1,211,264 | +1.54(+3.27%) |
Dec 07, 2007 | 47.45 | 48.23 | 47.02 | 47.18 | 1,591,512 | -0.57(-1.20%) |
Dec 06, 2007 | 46.11 | 47.84 | 45.74 | 47.75 | 1,595,281 | +1.57(+3.39%) |
Dec 05, 2007 | 44.58 | 46.19 | 44.58 | 46.19 | 1,763,747 | +1.94(+4.37%) |
Dec 04, 2007 | 45.23 | 45.72 | 44.25 | 44.25 | 1,472,981 | -1.16(-2.54%) |
Dec 03, 2007 | 45.70 | 46.00 | 45.08 | 45.41 | 1,681,276 | -0.66(-1.42%) |
Nov 30, 2007 | 45.72 | 46.92 | 45.72 | 46.06 | 2,791,951 | +0.80(+1.76%) |
Nov 29, 2007 | 45.14 | 45.87 | 44.27 | 45.26 | 1,831,480 | -0.11(-0.25%) |
Nov 28, 2007 | 44.21 | 45.60 | 44.21 | 45.38 | 2,738,121 | +1.27(+2.88%) |
Nov 27, 2007 | 42.92 | 44.11 | 42.72 | 44.11 | 3,581,109 | +1.32(+3.09%) |
Nov 26, 2007 | 44.15 | 44.94 | 42.61 | 42.79 | 2,277,352 | -2.63(-5.78%) |
Nov 23, 2007 | 44.76 | 45.71 | 44.74 | 45.41 | 784,302 | +0.91(+2.05%) |
Nov 21, 2007 | 43.48 | 44.64 | 43.18 | 44.50 | 2,261,060 | +0.45(+1.03%) |
Nov 20, 2007 | 44.26 | 45.48 | 43.16 | 44.05 | 2,958,385 | -0.29(-0.66%) |
Nov 19, 2007 | 44.60 | 45.22 | 44.15 | 44.34 | 1,798,607 | -0.44(-0.98%) |
Nov 16, 2007 | 45.98 | 46.07 | 44.33 | 44.78 | 2,213,206 | -0.80(-1.75%) |
Nov 15, 2007 | 45.33 | 46.42 | 44.89 | 45.58 | 1,980,227 | -0.35(-0.77%) |
Nov 14, 2007 | 46.98 | 47.56 | 45.73 | 45.93 | 1,697,894 | -1.01(-2.14%) |
Nov 13, 2007 | 45.88 | 47.07 | 45.67 | 46.94 | 2,112,461 | +1.55(+3.43%) |
Nov 12, 2007 | 44.88 | 46.41 | 44.76 | 45.38 | 2,539,117 | +0.67(+1.49%) |
Nov 09, 2007 | 41.86 | 45.69 | 41.86 | 44.71 | 3,537,434 | +1.86(+4.35%) |
Nov 08, 2007 | 42.58 | 43.33 | 42.07 | 42.85 | 1,956,448 | +0.64(+1.51%) |
Nov 07, 2007 | 44.02 | 44.02 | 42.21 | 42.21 | 1,899,435 | -2.02(-4.56%) |
Nov 06, 2007 | 44.42 | 44.63 | 43.33 | 44.23 | 1,410,199 | -0.15(-0.35%) |
Nov 05, 2007 | 44.22 | 45.11 | 44.13 | 44.39 | 1,761,466 | -0.74(-1.64%) |
Nov 02, 2007 | 45.64 | 45.86 | 44.18 | 45.13 | 2,462,550 | -0.68(-1.50%) |
Nov 01, 2007 | 47.64 | 47.70 | 45.41 | 45.81 | 2,278,019 | -2.41(-5.00%) |
Oct 31, 2007 | 47.26 | 48.22 | 46.83 | 48.22 | 1,942,705 | +1.08(+2.30%) |
Oct 30, 2007 | 47.07 | 47.69 | 46.69 | 47.14 | 929,207 | +0.46(+0.98%) |
Oct 29, 2007 | 46.87 | 47.30 | 46.13 | 46.68 | 1,554,835 | -0.06(-0.13%) |
Oct 26, 2007 | 46.85 | 47.37 | 46.01 | 46.74 | 1,101,146 | +0.27(+0.59%) |
Oct 25, 2007 | 46.20 | 46.88 | 45.51 | 46.47 | 1,449,053 | +0.18(+0.40%) |
Oct 24, 2007 | 45.84 | 46.39 | 44.71 | 46.28 | 1,378,867 | +0.14(+0.31%) |
Oct 23, 2007 | 45.78 | 46.41 | 45.49 | 46.14 | 1,075,456 | +0.55(+1.20%) |
Oct 22, 2007 | 44.73 | 45.69 | 44.35 | 45.59 | 1,893,507 | +0.52(+1.16%) |
Oct 19, 2007 | 46.33 | 46.35 | 44.95 | 45.07 | 2,023,301 | -1.46(-3.14%) |
Oct 18, 2007 | 46.33 | 47.20 | 45.45 | 46.53 | 777,417 | -0.12(-0.26%) |
Oct 17, 2007 | 47.21 | 47.26 | 45.37 | 46.64 | 1,029,113 | -0.19(-0.41%) |
Oct 16, 2007 | 48.07 | 48.07 | 46.79 | 46.83 | 1,241,685 | -1.23(-2.55%) |
Oct 15, 2007 | 49.40 | 49.45 | 47.92 | 48.06 | 933,405 | -1.16(-2.36%) |
Oct 12, 2007 | 49.52 | 49.58 | 48.79 | 49.22 | 1,203,906 | -0.06(-0.12%) |
Oct 11, 2007 | 50.00 | 50.54 | 49.12 | 49.28 | 1,116,425 | -0.67(-1.35%) |
Oct 10, 2007 | 50.09 | 50.18 | 49.39 | 49.96 | 929,039 | -0.13(-0.26%) |
Oct 09, 2007 | 49.85 | 50.09 | 48.72 | 50.09 | 1,189,298 | +0.58(+1.17%) |
Oct 08, 2007 | 49.88 | 50.10 | 49.29 | 49.51 | 818,313 | -1.38(-2.72%) |
Oct 05, 2007 | 49.97 | 50.97 | 49.88 | 50.89 | 1,698,733 | +1.10(+2.20%) |
Oct 04, 2007 | 49.66 | 49.94 | 49.04 | 49.79 | 1,524,612 | +0.52(+1.06%) |
Oct 03, 2007 | 49.18 | 49.69 | 48.84 | 49.27 | 1,316,573 | -0.13(-0.27%) |
Oct 02, 2007 | 48.13 | 49.43 | 48.13 | 49.40 | 1,296,088 | +1.22(+2.53%) |