Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 43.97 | 43.97 | 43.54 | 43.65 | 62,600 | -0.51(-1.15%) |
Dec 28, 2007 | 44.33 | 44.33 | 44.02 | 44.16 | 385,092 | -0.21(-0.48%) |
Dec 27, 2007 | 44.68 | 44.71 | 44.34 | 44.37 | 14,787 | -0.55(-1.24%) |
Dec 26, 2007 | 44.70 | 44.96 | 44.70 | 44.92 | 35,490 | +0.10(+0.22%) |
Dec 24, 2007 | 44.88 | 44.88 | 44.79 | 44.83 | 4,436 | +0.01(+0.03%) |
Dec 21, 2007 | 44.59 | 44.81 | 44.58 | 44.81 | 45,841 | +0.46(+1.04%) |
Dec 20, 2007 | 44.35 | 44.35 | 43.92 | 44.35 | 38,447 | +0.19(+0.44%) |
Dec 19, 2007 | 44.26 | 44.26 | 43.94 | 44.15 | 11,583 | -0.08(-0.18%) |
Dec 18, 2007 | 44.18 | 44.29 | 43.97 | 44.23 | 3,820 | +0.19(+0.44%) |
Dec 17, 2007 | 44.48 | 44.48 | 44.04 | 44.04 | 2,957 | -0.63(-1.42%) |
Dec 14, 2007 | 44.59 | 44.84 | 44.59 | 44.67 | 6,654 | -0.36(-0.79%) |
Dec 13, 2007 | 44.92 | 45.03 | 44.65 | 45.03 | 24,892 | +0.04(+0.09%) |
Dec 12, 2007 | 45.85 | 45.85 | 44.60 | 44.99 | 30,684 | -0.06(-0.14%) |
Dec 11, 2007 | 45.71 | 45.78 | 45.05 | 45.05 | 5,545 | -0.54(-1.17%) |
Dec 10, 2007 | 45.60 | 45.65 | 45.47 | 45.59 | 9,119 | +0.38(+0.84%) |
Dec 07, 2007 | 45.06 | 45.21 | 44.99 | 45.21 | 8,256 | +0.06(+0.14%) |
Dec 06, 2007 | 44.84 | 45.60 | 44.84 | 45.14 | 19,716 | +0.22(+0.49%) |
Dec 05, 2007 | 44.79 | 44.96 | 44.71 | 44.92 | 37,461 | +0.41(+0.93%) |
Dec 04, 2007 | 44.34 | 44.71 | 44.34 | 44.51 | 160,691 | -0.08(-0.18%) |
Dec 03, 2007 | 44.79 | 44.84 | 44.53 | 44.59 | 26,987 | -0.25(-0.56%) |
Nov 30, 2007 | 44.96 | 45.07 | 44.79 | 44.84 | 3,203 | +0.05(+0.11%) |
Nov 29, 2007 | 44.52 | 44.84 | 44.44 | 44.79 | 41,405 | +0.35(+0.79%) |
Nov 28, 2007 | 43.98 | 44.44 | 43.76 | 44.44 | 10,597 | +1.05(+2.42%) |
Nov 27, 2007 | 42.85 | 43.46 | 42.85 | 43.39 | 17,621 | +0.71(+1.67%) |
Nov 26, 2007 | 42.94 | 43.26 | 42.68 | 42.68 | 2,248 | -0.47(-1.09%) |
Nov 23, 2007 | 42.90 | 43.17 | 42.90 | 43.15 | 3,820 | +0.62(+1.47%) |
Nov 21, 2007 | 42.86 | 42.86 | 42.34 | 42.52 | 11,090 | -0.49(-1.13%) |
Nov 20, 2007 | 43.05 | 43.32 | 42.60 | 43.01 | 8,872 | +0.01(+0.02%) |
Nov 19, 2007 | 43.45 | 43.47 | 43.00 | 43.00 | 154,406 | -0.29(-0.67%) |
Nov 16, 2007 | 43.45 | 43.45 | 43.10 | 43.29 | 3,820 | -0.03(-0.08%) |
Nov 15, 2007 | 43.58 | 43.67 | 43.24 | 43.33 | 9,242 | -0.24(-0.54%) |
Nov 14, 2007 | 43.82 | 43.85 | 43.54 | 43.56 | 9,119 | +0.16(+0.37%) |
Nov 13, 2007 | 43.37 | 43.41 | 43.03 | 43.40 | 16,389 | +0.08(+0.19%) |
Nov 12, 2007 | 43.37 | 43.37 | 43.22 | 43.32 | 3,080 | +0.14(+0.32%) |
Nov 09, 2007 | 43.04 | 43.33 | 43.04 | 43.18 | 18,114 | -0.02(-0.06%) |
Nov 08, 2007 | 42.92 | 43.20 | 42.82 | 43.20 | 5,976 | +0.05(+0.11%) |
Nov 07, 2007 | 43.63 | 43.72 | 43.16 | 43.16 | 17,005 | -0.80(-1.83%) |
Nov 06, 2007 | 43.61 | 43.96 | 43.61 | 43.96 | 7,763 | +0.24(+0.54%) |
Nov 05, 2007 | 43.70 | 43.82 | 43.47 | 43.72 | 2,711 | -0.14(-0.31%) |
Nov 02, 2007 | 44.23 | 44.23 | 43.66 | 43.86 | 50,154 | -0.11(-0.24%) |
Nov 01, 2007 | 44.62 | 44.62 | 43.95 | 43.97 | 83,549 | -0.90(-2.01%) |
Oct 31, 2007 | 44.69 | 44.87 | 44.58 | 44.87 | 8,009 | +0.24(+0.55%) |
Oct 30, 2007 | 44.53 | 44.77 | 44.53 | 44.62 | 9,488 | +0.00(+0.00%) |
Oct 29, 2007 | 44.40 | 44.67 | 44.40 | 44.62 | 29,944 | +0.24(+0.53%) |
Oct 26, 2007 | 44.16 | 44.39 | 44.16 | 44.39 | 4,066 | +0.42(+0.96%) |
Oct 25, 2007 | 43.86 | 43.97 | 43.61 | 43.97 | 71,350 | +0.14(+0.31%) |
Oct 24, 2007 | 43.88 | 43.89 | 43.32 | 43.83 | 8,749 | -0.19(-0.42%) |
Oct 23, 2007 | 43.68 | 44.02 | 43.47 | 44.02 | 16,882 | +0.43(+0.99%) |
Oct 22, 2007 | 43.12 | 43.60 | 43.12 | 43.59 | 38,447 | -0.20(-0.46%) |
Oct 19, 2007 | 44.14 | 44.27 | 43.79 | 43.79 | 6,531 | -0.58(-1.32%) |
Oct 18, 2007 | 44.19 | 44.46 | 44.19 | 44.37 | 3,696 | +0.11(+0.24%) |
Oct 17, 2007 | 44.64 | 44.64 | 44.10 | 44.27 | 1,971 | -0.14(-0.31%) |
Oct 16, 2007 | 44.49 | 44.53 | 44.29 | 44.40 | 9,611 | -0.27(-0.61%) |
Oct 15, 2007 | 44.92 | 45.03 | 44.53 | 44.68 | 12,322 | -0.18(-0.41%) |
Oct 12, 2007 | 44.83 | 45.00 | 44.79 | 44.86 | 12,815 | -0.02(-0.04%) |
Oct 11, 2007 | 45.18 | 45.20 | 44.78 | 44.88 | 8,256 | -0.30(-0.67%) |
Oct 10, 2007 | 45.24 | 45.24 | 45.09 | 45.18 | 3,573 | -0.02(-0.05%) |
Oct 09, 2007 | 45.24 | 45.26 | 45.03 | 45.20 | 2,834 | +0.07(+0.16%) |
Oct 08, 2007 | 45.29 | 45.29 | 45.13 | 45.13 | 2,834 | -0.34(-0.75%) |
Oct 05, 2007 | 45.34 | 45.47 | 45.31 | 45.47 | 6,777 | +0.41(+0.90%) |
Oct 04, 2007 | 45.27 | 45.29 | 45.05 | 45.06 | 5,915 | +0.05(+0.11%) |
Oct 03, 2007 | 44.76 | 45.06 | 44.76 | 45.01 | 4,929 | +0.28(+0.63%) |
Oct 02, 2007 | 44.71 | 44.80 | 44.54 | 44.73 | 11,213 | +0.19(+0.44%) |