Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.61 | 39.96 | 39.04 | 39.28 | 505,300 | -0.46(-1.16%) |
Dec 28, 2007 | 39.91 | 40.12 | 39.56 | 39.74 | 681,340 | -0.12(-0.30%) |
Dec 27, 2007 | 40.28 | 40.53 | 39.71 | 39.86 | 533,100 | -0.42(-1.04%) |
Dec 26, 2007 | 40.29 | 40.49 | 39.98 | 40.28 | 652,952 | -0.01(-0.02%) |
Dec 24, 2007 | 38.75 | 40.38 | 38.75 | 40.29 | 347,800 | +1.54(+3.97%) |
Dec 21, 2007 | 39.69 | 39.69 | 38.41 | 38.75 | 927,942 | -0.45(-1.15%) |
Dec 20, 2007 | 38.44 | 39.20 | 38.23 | 39.20 | 850,200 | +0.97(+2.54%) |
Dec 19, 2007 | 37.13 | 38.66 | 36.97 | 38.23 | 967,200 | +0.91(+2.44%) |
Dec 18, 2007 | 37.97 | 37.97 | 36.41 | 37.32 | 600,535 | -0.24(-0.64%) |
Dec 17, 2007 | 37.82 | 38.17 | 37.46 | 37.56 | 523,700 | -0.51(-1.34%) |
Dec 14, 2007 | 39.10 | 39.34 | 37.88 | 38.07 | 868,900 | -1.20(-3.06%) |
Dec 13, 2007 | 38.94 | 39.35 | 38.60 | 39.27 | 1,047,700 | +0.08(+0.20%) |
Dec 12, 2007 | 39.42 | 39.79 | 38.82 | 39.19 | 881,300 | +1.06(+2.78%) |
Dec 11, 2007 | 38.85 | 39.40 | 38.00 | 38.13 | 1,136,813 | -0.70(-1.80%) |
Dec 10, 2007 | 39.49 | 39.49 | 38.66 | 38.83 | 534,811 | -0.47(-1.20%) |
Dec 07, 2007 | 38.87 | 40.00 | 38.85 | 39.30 | 773,600 | +0.30(+0.77%) |
Dec 06, 2007 | 38.52 | 39.00 | 38.28 | 39.00 | 801,044 | +0.50(+1.30%) |
Dec 05, 2007 | 38.18 | 39.28 | 38.07 | 38.50 | 1,058,710 | +0.72(+1.91%) |
Dec 04, 2007 | 37.05 | 38.95 | 36.84 | 37.78 | 1,783,578 | +1.52(+4.19%) |
Dec 03, 2007 | 36.73 | 37.01 | 36.21 | 36.26 | 958,600 | -0.75(-2.03%) |
Nov 30, 2007 | 38.10 | 38.18 | 36.79 | 37.01 | 853,000 | -0.62(-1.65%) |
Nov 29, 2007 | 37.17 | 37.88 | 37.09 | 37.63 | 680,600 | +0.09(+0.24%) |
Nov 28, 2007 | 36.56 | 37.72 | 36.56 | 37.54 | 1,043,991 | +1.33(+3.67%) |
Nov 27, 2007 | 35.62 | 36.34 | 35.17 | 36.21 | 1,025,000 | +1.19(+3.40%) |
Nov 26, 2007 | 35.40 | 35.61 | 34.87 | 35.02 | 989,584 | -0.46(-1.30%) |
Nov 23, 2007 | 34.85 | 35.69 | 34.73 | 35.48 | 271,800 | +0.77(+2.22%) |
Nov 21, 2007 | 35.93 | 36.12 | 34.68 | 34.71 | 1,036,400 | -1.45(-4.01%) |
Nov 20, 2007 | 36.06 | 37.20 | 35.24 | 36.16 | 1,423,620 | +0.02(+0.06%) |
Nov 19, 2007 | 35.45 | 36.33 | 35.24 | 36.14 | 1,193,748 | +0.50(+1.40%) |
Nov 16, 2007 | 36.04 | 36.55 | 34.92 | 35.64 | 1,204,200 | -0.21(-0.59%) |
Nov 15, 2007 | 36.43 | 36.48 | 35.55 | 35.85 | 1,058,035 | -0.54(-1.48%) |
Nov 14, 2007 | 36.24 | 36.85 | 35.94 | 36.39 | 846,000 | +0.19(+0.52%) |
Nov 13, 2007 | 35.91 | 36.30 | 35.84 | 36.20 | 843,800 | +0.52(+1.46%) |
Nov 12, 2007 | 36.38 | 37.03 | 35.58 | 35.68 | 1,011,350 | -0.65(-1.79%) |
Nov 09, 2007 | 36.83 | 37.03 | 36.26 | 36.33 | 911,762 | -0.85(-2.29%) |
Nov 08, 2007 | 37.36 | 37.57 | 36.25 | 37.18 | 1,098,103 | +0.14(+0.38%) |
Nov 07, 2007 | 38.39 | 38.39 | 37.00 | 37.04 | 940,300 | -1.42(-3.69%) |
Nov 06, 2007 | 37.90 | 38.52 | 37.50 | 38.46 | 920,442 | +0.59(+1.56%) |
Nov 05, 2007 | 38.60 | 38.60 | 37.65 | 37.87 | 991,756 | -0.94(-2.42%) |
Nov 02, 2007 | 39.75 | 39.85 | 38.64 | 38.81 | 858,500 | -0.73(-1.85%) |
Nov 01, 2007 | 39.82 | 40.50 | 39.40 | 39.54 | 881,500 | -0.44(-1.10%) |
Oct 31, 2007 | 39.86 | 40.21 | 39.11 | 39.98 | 710,000 | +0.21(+0.53%) |
Oct 30, 2007 | 39.52 | 40.21 | 39.32 | 39.77 | 696,600 | +0.25(+0.63%) |
Oct 29, 2007 | 40.05 | 40.30 | 39.29 | 39.52 | 741,900 | -0.11(-0.28%) |
Oct 26, 2007 | 39.60 | 39.77 | 38.98 | 39.63 | 1,492,300 | +0.80(+2.06%) |
Oct 25, 2007 | 39.20 | 40.29 | 38.42 | 38.83 | 2,124,000 | +0.17(+0.44%) |
Oct 24, 2007 | 38.45 | 38.66 | 37.03 | 38.66 | 1,631,400 | -0.04(-0.10%) |
Oct 23, 2007 | 42.60 | 42.60 | 38.47 | 38.70 | 2,411,900 | -3.92(-9.20%) |
Oct 22, 2007 | 41.31 | 42.78 | 40.99 | 42.62 | 711,800 | +0.65(+1.55%) |
Oct 19, 2007 | 42.48 | 42.84 | 41.92 | 41.97 | 699,100 | -0.51(-1.20%) |
Oct 18, 2007 | 42.45 | 42.85 | 42.09 | 42.48 | 513,200 | +0.06(+0.14%) |
Oct 17, 2007 | 43.72 | 44.28 | 42.17 | 42.42 | 1,020,700 | -0.88(-2.03%) |
Oct 16, 2007 | 43.81 | 43.81 | 43.15 | 43.30 | 779,000 | -0.50(-1.14%) |
Oct 15, 2007 | 42.68 | 43.80 | 42.68 | 43.80 | 792,100 | +1.29(+3.03%) |
Oct 12, 2007 | 42.52 | 43.45 | 42.42 | 42.51 | 637,300 | +0.20(+0.47%) |
Oct 11, 2007 | 43.40 | 43.50 | 41.84 | 42.31 | 875,600 | -0.81(-1.88%) |
Oct 10, 2007 | 43.00 | 43.32 | 42.68 | 43.12 | 650,800 | +0.12(+0.28%) |
Oct 09, 2007 | 44.17 | 44.17 | 42.40 | 43.00 | 1,682,600 | -1.20(-2.71%) |
Oct 08, 2007 | 44.30 | 44.68 | 43.96 | 44.20 | 516,500 | -0.13(-0.29%) |
Oct 05, 2007 | 44.49 | 44.95 | 44.12 | 44.33 | 900,600 | +0.24(+0.54%) |
Oct 04, 2007 | 44.03 | 44.27 | 43.80 | 44.09 | 1,027,400 | +0.24(+0.55%) |
Oct 03, 2007 | 43.66 | 44.00 | 43.34 | 43.85 | 857,600 | -0.21(-0.48%) |
Oct 02, 2007 | 43.00 | 44.09 | 42.82 | 44.06 | 735,700 | +1.11(+2.58%) |