Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.53 | 40.66 | 40.14 | 40.43 | 529,150 | -0.23(-0.57%) |
Dec 28, 2007 | 40.97 | 41.10 | 40.66 | 40.67 | 481,698 | -0.03(-0.07%) |
Dec 27, 2007 | 41.22 | 41.37 | 40.67 | 40.69 | 564,521 | -0.69(-1.67%) |
Dec 26, 2007 | 41.36 | 41.55 | 41.10 | 41.38 | 403,122 | -0.04(-0.11%) |
Dec 24, 2007 | 41.45 | 41.58 | 41.12 | 41.43 | 253,871 | +0.03(+0.06%) |
Dec 21, 2007 | 40.65 | 41.40 | 40.52 | 41.40 | 974,804 | +1.25(+3.11%) |
Dec 20, 2007 | 40.01 | 40.21 | 39.55 | 40.15 | 874,371 | +0.35(+0.88%) |
Dec 19, 2007 | 40.30 | 40.48 | 39.57 | 39.80 | 899,422 | -0.40(-1.01%) |
Dec 18, 2007 | 40.77 | 41.02 | 40.09 | 40.21 | 1,039,748 | -0.37(-0.91%) |
Dec 17, 2007 | 40.95 | 41.17 | 40.49 | 40.58 | 731,685 | -0.64(-1.55%) |
Dec 14, 2007 | 41.66 | 41.92 | 41.14 | 41.21 | 1,167,630 | -0.71(-1.69%) |
Dec 13, 2007 | 41.07 | 41.99 | 40.78 | 41.92 | 1,492,819 | +1.07(+2.62%) |
Dec 12, 2007 | 41.28 | 41.63 | 40.66 | 40.85 | 1,629,217 | +0.40(+1.00%) |
Dec 11, 2007 | 41.79 | 41.79 | 40.45 | 40.45 | 865,117 | -1.20(-2.87%) |
Dec 10, 2007 | 41.21 | 41.89 | 41.20 | 41.64 | 883,708 | +0.43(+1.05%) |
Dec 07, 2007 | 41.32 | 41.70 | 41.07 | 41.21 | 782,983 | -0.12(-0.28%) |
Dec 06, 2007 | 40.86 | 41.54 | 40.82 | 41.33 | 1,199,962 | +0.45(+1.10%) |
Dec 05, 2007 | 40.71 | 41.10 | 40.54 | 40.88 | 895,169 | +0.47(+1.16%) |
Dec 04, 2007 | 40.70 | 40.79 | 40.39 | 40.41 | 1,019,714 | -0.70(-1.70%) |
Dec 03, 2007 | 42.10 | 42.10 | 40.96 | 41.11 | 662,448 | -0.44(-1.06%) |
Nov 30, 2007 | 42.07 | 42.23 | 41.21 | 41.55 | 924,109 | -0.23(-0.56%) |
Nov 29, 2007 | 41.55 | 41.96 | 41.31 | 41.79 | 882,731 | +0.02(+0.04%) |
Nov 28, 2007 | 41.14 | 41.77 | 40.97 | 41.77 | 1,639,729 | +0.85(+2.09%) |
Nov 27, 2007 | 40.00 | 41.08 | 39.88 | 40.92 | 1,502,251 | +1.04(+2.61%) |
Nov 26, 2007 | 40.60 | 41.38 | 39.87 | 39.87 | 1,450,676 | -0.98(-2.40%) |
Nov 23, 2007 | 40.21 | 40.92 | 39.90 | 40.85 | 394,050 | +0.99(+2.48%) |
Nov 21, 2007 | 40.05 | 40.47 | 39.52 | 39.87 | 859,528 | -0.59(-1.47%) |
Nov 20, 2007 | 39.98 | 40.55 | 39.79 | 40.46 | 1,135,798 | +0.43(+1.08%) |
Nov 19, 2007 | 40.91 | 40.91 | 39.73 | 40.03 | 1,264,687 | -1.06(-2.58%) |
Nov 16, 2007 | 41.82 | 41.82 | 40.84 | 41.09 | 1,440,199 | -0.23(-0.57%) |
Nov 15, 2007 | 41.47 | 41.88 | 41.04 | 41.32 | 1,298,847 | -0.33(-0.80%) |
Nov 14, 2007 | 42.23 | 42.45 | 41.60 | 41.65 | 980,203 | -0.57(-1.34%) |
Nov 13, 2007 | 41.60 | 42.22 | 41.47 | 42.22 | 1,027,323 | +0.88(+2.13%) |
Nov 12, 2007 | 41.31 | 41.86 | 41.29 | 41.34 | 1,504,552 | -0.13(-0.30%) |
Nov 09, 2007 | 42.02 | 42.35 | 41.33 | 41.47 | 1,268,470 | -1.20(-2.82%) |
Nov 08, 2007 | 42.05 | 42.86 | 41.73 | 42.67 | 1,843,624 | +0.86(+2.06%) |
Nov 07, 2007 | 42.35 | 42.65 | 41.81 | 41.81 | 1,349,797 | -1.02(-2.39%) |
Nov 06, 2007 | 43.01 | 43.09 | 42.65 | 42.83 | 1,341,366 | -0.17(-0.40%) |
Nov 05, 2007 | 43.81 | 43.81 | 42.84 | 43.00 | 1,571,533 | -0.81(-1.85%) |
Nov 02, 2007 | 43.50 | 43.99 | 42.88 | 43.81 | 1,030,510 | +0.20(+0.45%) |
Nov 01, 2007 | 44.32 | 44.34 | 43.51 | 43.61 | 1,457,228 | -0.93(-2.10%) |
Oct 31, 2007 | 44.90 | 45.07 | 44.38 | 44.55 | 1,547,046 | -0.24(-0.54%) |
Oct 30, 2007 | 44.58 | 45.24 | 44.24 | 44.79 | 1,033,070 | -0.04(-0.08%) |
Oct 29, 2007 | 44.56 | 45.01 | 44.22 | 44.83 | 981,650 | +0.18(+0.40%) |
Oct 26, 2007 | 45.69 | 46.04 | 44.23 | 44.65 | 1,270,135 | -0.86(-1.90%) |
Oct 25, 2007 | 47.53 | 47.65 | 44.83 | 45.51 | 1,636,975 | -2.16(-4.52%) |
Oct 24, 2007 | 47.93 | 48.19 | 46.33 | 47.66 | 1,117,100 | -0.27(-0.56%) |
Oct 23, 2007 | 48.38 | 48.65 | 47.38 | 47.93 | 1,334,800 | -0.34(-0.71%) |
Oct 22, 2007 | 47.40 | 48.37 | 47.17 | 48.28 | 853,657 | +0.80(+1.68%) |
Oct 19, 2007 | 47.93 | 48.55 | 47.43 | 47.48 | 1,391,005 | -1.17(-2.40%) |
Oct 18, 2007 | 48.19 | 48.91 | 47.92 | 48.64 | 787,880 | +0.17(+0.35%) |
Oct 17, 2007 | 47.83 | 48.59 | 47.69 | 48.47 | 1,353,609 | +1.13(+2.39%) |
Oct 16, 2007 | 47.29 | 47.48 | 46.86 | 47.34 | 1,123,333 | +0.13(+0.27%) |
Oct 15, 2007 | 46.74 | 47.46 | 46.55 | 47.22 | 1,204,469 | +0.32(+0.69%) |
Oct 12, 2007 | 47.24 | 47.51 | 46.20 | 46.89 | 1,361,511 | -0.41(-0.87%) |
Oct 11, 2007 | 47.96 | 48.37 | 47.04 | 47.31 | 1,231,849 | -0.65(-1.35%) |
Oct 10, 2007 | 49.63 | 49.66 | 47.29 | 47.95 | 1,786,784 | -2.14(-4.27%) |
Oct 09, 2007 | 50.18 | 50.21 | 49.52 | 50.09 | 684,039 | +0.15(+0.31%) |
Oct 08, 2007 | 50.05 | 50.36 | 49.79 | 49.94 | 805,910 | -0.12(-0.23%) |
Oct 05, 2007 | 49.69 | 50.32 | 49.61 | 50.05 | 733,900 | +0.76(+1.55%) |
Oct 04, 2007 | 49.50 | 49.95 | 49.18 | 49.29 | 826,278 | -0.13(-0.25%) |
Oct 03, 2007 | 49.03 | 49.61 | 49.02 | 49.42 | 897,509 | +0.00(+0.00%) |
Oct 02, 2007 | 49.32 | 49.70 | 49.16 | 49.42 | 868,349 | +0.19(+0.38%) |