Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.46 | 40.68 | 39.46 | 39.64 | 282,550 | +0.13(+0.32%) |
Dec 28, 2007 | 40.59 | 41.12 | 39.46 | 39.52 | 192,077 | -1.00(-2.48%) |
Dec 27, 2007 | 41.94 | 42.57 | 40.47 | 40.52 | 193,773 | -1.67(-3.95%) |
Dec 26, 2007 | 42.86 | 43.14 | 42.03 | 42.19 | 188,254 | -1.13(-2.61%) |
Dec 24, 2007 | 42.16 | 43.36 | 42.16 | 43.32 | 112,216 | +1.17(+2.77%) |
Dec 21, 2007 | 42.26 | 43.57 | 41.51 | 42.16 | 433,926 | +0.86(+2.09%) |
Dec 20, 2007 | 40.99 | 41.60 | 40.09 | 41.29 | 412,074 | +1.09(+2.72%) |
Dec 19, 2007 | 38.98 | 40.33 | 38.64 | 40.20 | 378,961 | +1.31(+3.37%) |
Dec 18, 2007 | 38.57 | 39.12 | 37.26 | 38.89 | 552,621 | -0.22(-0.55%) |
Dec 17, 2007 | 39.90 | 40.67 | 39.03 | 39.11 | 417,091 | -1.06(-2.64%) |
Dec 14, 2007 | 40.36 | 41.64 | 40.11 | 40.16 | 394,347 | -0.91(-2.23%) |
Dec 13, 2007 | 40.72 | 41.37 | 40.15 | 41.08 | 272,374 | -0.30(-0.74%) |
Dec 12, 2007 | 42.23 | 43.73 | 40.83 | 41.38 | 399,149 | +0.05(+0.13%) |
Dec 11, 2007 | 44.42 | 44.85 | 41.33 | 41.33 | 551,581 | -3.16(-7.10%) |
Dec 10, 2007 | 43.55 | 44.49 | 42.96 | 44.49 | 125,762 | +1.36(+3.16%) |
Dec 07, 2007 | 43.55 | 44.22 | 42.80 | 43.12 | 282,156 | -0.41(-0.95%) |
Dec 06, 2007 | 41.10 | 43.54 | 40.67 | 43.54 | 209,437 | +2.31(+5.61%) |
Dec 05, 2007 | 41.28 | 41.85 | 40.58 | 41.22 | 322,156 | -0.23(-0.56%) |
Dec 04, 2007 | 42.19 | 42.26 | 41.44 | 41.46 | 403,322 | -1.18(-2.78%) |
Dec 03, 2007 | 42.30 | 42.91 | 42.01 | 42.64 | 285,366 | +0.00(+0.00%) |
Nov 30, 2007 | 43.34 | 44.04 | 42.25 | 42.64 | 569,891 | +0.11(+0.25%) |
Nov 29, 2007 | 42.96 | 43.72 | 42.37 | 42.53 | 386,654 | -0.41(-0.96%) |
Nov 28, 2007 | 41.19 | 43.02 | 41.19 | 42.94 | 357,125 | +2.15(+5.28%) |
Nov 27, 2007 | 40.52 | 41.26 | 39.93 | 40.79 | 362,739 | +0.97(+2.43%) |
Nov 26, 2007 | 42.19 | 42.19 | 39.82 | 39.82 | 460,917 | -2.48(-5.85%) |
Nov 23, 2007 | 41.65 | 42.78 | 41.15 | 42.30 | 119,184 | +1.26(+3.06%) |
Nov 21, 2007 | 40.88 | 41.51 | 40.24 | 41.04 | 252,585 | -0.20(-0.48%) |
Nov 20, 2007 | 42.37 | 43.07 | 40.00 | 41.24 | 562,644 | -1.22(-2.87%) |
Nov 19, 2007 | 44.88 | 44.88 | 42.23 | 42.46 | 330,483 | -0.86(-1.99%) |
Nov 16, 2007 | 44.86 | 44.95 | 42.69 | 43.32 | 675,251 | -1.58(-3.52%) |
Nov 15, 2007 | 44.97 | 45.38 | 44.11 | 44.90 | 442,065 | -0.07(-0.16%) |
Nov 14, 2007 | 46.62 | 47.14 | 44.95 | 44.97 | 461,799 | -1.58(-3.39%) |
Nov 13, 2007 | 46.03 | 46.89 | 45.87 | 46.55 | 422,108 | +0.90(+1.96%) |
Nov 12, 2007 | 45.89 | 46.89 | 45.49 | 45.65 | 265,796 | -0.23(-0.51%) |
Nov 09, 2007 | 44.61 | 46.26 | 43.68 | 45.89 | 474,175 | +0.84(+1.87%) |
Nov 08, 2007 | 44.70 | 45.19 | 43.82 | 45.04 | 676,310 | +0.39(+0.88%) |
Nov 07, 2007 | 47.02 | 47.02 | 44.65 | 44.65 | 476,132 | -2.67(-5.65%) |
Nov 06, 2007 | 45.87 | 47.39 | 44.97 | 47.32 | 302,923 | +1.15(+2.49%) |
Nov 05, 2007 | 47.00 | 47.47 | 45.74 | 46.17 | 304,707 | -1.47(-3.09%) |
Nov 02, 2007 | 49.35 | 49.51 | 47.36 | 47.64 | 297,070 | -1.38(-2.82%) |
Nov 01, 2007 | 50.35 | 51.18 | 48.92 | 49.03 | 362,348 | -2.62(-5.07%) |
Oct 31, 2007 | 51.00 | 51.73 | 49.98 | 51.65 | 204,643 | +0.93(+1.84%) |
Oct 30, 2007 | 50.69 | 51.65 | 50.37 | 50.71 | 205,758 | -0.04(-0.07%) |
Oct 29, 2007 | 52.33 | 52.83 | 50.53 | 50.75 | 140,925 | -1.36(-2.62%) |
Oct 26, 2007 | 52.42 | 52.49 | 50.80 | 52.11 | 142,263 | +0.91(+1.79%) |
Oct 25, 2007 | 51.59 | 52.02 | 50.28 | 51.20 | 188,421 | -0.11(-0.21%) |
Oct 24, 2007 | 51.27 | 51.77 | 50.03 | 51.30 | 231,791 | -0.36(-0.69%) |
Oct 23, 2007 | 51.75 | 52.08 | 50.69 | 51.66 | 146,779 | +0.23(+0.45%) |
Oct 22, 2007 | 49.33 | 51.48 | 48.97 | 51.43 | 199,291 | +1.92(+3.88%) |
Oct 19, 2007 | 51.86 | 52.34 | 49.51 | 49.51 | 198,177 | -2.48(-4.76%) |
Oct 18, 2007 | 51.39 | 52.49 | 50.68 | 51.99 | 162,778 | +0.32(+0.63%) |
Oct 17, 2007 | 52.47 | 52.63 | 50.60 | 51.66 | 191,877 | +0.13(+0.24%) |
Oct 16, 2007 | 52.61 | 52.61 | 51.12 | 51.54 | 281,963 | -0.97(-1.84%) |
Oct 15, 2007 | 53.62 | 53.64 | 52.02 | 52.51 | 196,225 | -1.11(-2.07%) |
Oct 12, 2007 | 54.12 | 54.60 | 53.53 | 53.62 | 272,765 | -0.65(-1.19%) |
Oct 11, 2007 | 54.28 | 55.23 | 53.85 | 54.26 | 396,075 | +0.45(+0.83%) |
Oct 10, 2007 | 53.99 | 54.19 | 53.62 | 53.82 | 239,540 | -0.29(-0.53%) |
Oct 09, 2007 | 55.11 | 55.11 | 53.69 | 54.10 | 310,616 | -0.95(-1.73%) |
Oct 08, 2007 | 54.64 | 59.65 | 53.83 | 55.05 | 282,297 | +0.02(+0.03%) |
Oct 05, 2007 | 54.17 | 55.04 | 53.78 | 55.04 | 225,325 | +1.22(+2.27%) |
Oct 04, 2007 | 53.38 | 54.07 | 53.19 | 53.82 | 177,941 | +0.43(+0.81%) |
Oct 03, 2007 | 54.17 | 54.39 | 52.79 | 53.38 | 294,171 | -0.90(-1.65%) |
Oct 02, 2007 | 54.39 | 54.41 | 53.46 | 54.28 | 363,631 | +0.63(+1.17%) |