Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.01 | 44.04 | 43.53 | 43.63 | 13,018,158 | -0.44(-1.01%) |
Dec 28, 2007 | 44.31 | 44.43 | 43.84 | 44.07 | 8,038,331 | +0.03(+0.07%) |
Dec 27, 2007 | 43.89 | 44.46 | 43.83 | 44.04 | 11,657,745 | -0.15(-0.34%) |
Dec 26, 2007 | 44.46 | 44.47 | 44.06 | 44.19 | 9,784,277 | -0.20(-0.46%) |
Dec 24, 2007 | 44.22 | 44.67 | 44.21 | 44.39 | 4,237,923 | -0.10(-0.24%) |
Dec 21, 2007 | 44.05 | 44.60 | 44.05 | 44.50 | 30,132,136 | +0.46(+1.04%) |
Dec 20, 2007 | 44.27 | 44.27 | 43.97 | 44.04 | 16,862,348 | +0.01(+0.01%) |
Dec 19, 2007 | 44.21 | 44.31 | 43.96 | 44.03 | 13,542,507 | -0.26(-0.58%) |
Dec 18, 2007 | 44.41 | 44.41 | 43.94 | 44.29 | 18,767,324 | +0.10(+0.24%) |
Dec 17, 2007 | 44.10 | 44.32 | 43.96 | 44.18 | 18,893,056 | -0.03(-0.06%) |
Dec 14, 2007 | 44.20 | 44.43 | 44.08 | 44.21 | 14,512,012 | -0.18(-0.41%) |
Dec 13, 2007 | 44.15 | 44.48 | 44.10 | 44.39 | 11,888,093 | +0.11(+0.25%) |
Dec 12, 2007 | 44.48 | 44.74 | 43.84 | 44.28 | 29,462,020 | +0.10(+0.22%) |
Dec 11, 2007 | 44.34 | 44.46 | 44.14 | 44.18 | 15,642,465 | -0.16(-0.35%) |
Dec 10, 2007 | 44.30 | 44.48 | 44.12 | 44.34 | 12,712,448 | +0.07(+0.16%) |
Dec 07, 2007 | 44.80 | 44.80 | 44.20 | 44.27 | 18,435,438 | -0.41(-0.91%) |
Dec 06, 2007 | 44.60 | 44.72 | 44.31 | 44.67 | 11,627,280 | +0.06(+0.13%) |
Dec 05, 2007 | 44.12 | 44.64 | 44.12 | 44.62 | 14,910,462 | +0.18(+0.40%) |
Dec 04, 2007 | 44.11 | 44.62 | 44.09 | 44.44 | 12,394,992 | +0.15(+0.34%) |
Dec 03, 2007 | 44.23 | 44.53 | 44.02 | 44.29 | 14,933,956 | -0.02(-0.04%) |
Nov 30, 2007 | 44.83 | 44.97 | 43.95 | 44.31 | 25,463,614 | -0.43(-0.96%) |
Nov 29, 2007 | 44.47 | 44.91 | 44.19 | 44.74 | 16,872,196 | +0.03(+0.07%) |
Nov 28, 2007 | 44.37 | 44.79 | 43.86 | 44.71 | 23,157,902 | +0.41(+0.92%) |
Nov 27, 2007 | 44.20 | 44.40 | 43.97 | 44.30 | 23,212,482 | +0.24(+0.53%) |
Nov 26, 2007 | 43.66 | 44.53 | 43.42 | 44.07 | 24,427,124 | +0.32(+0.73%) |
Nov 23, 2007 | 44.09 | 44.09 | 43.28 | 43.75 | 9,119,094 | -0.17(-0.39%) |
Nov 21, 2007 | 43.82 | 44.25 | 43.78 | 43.92 | 22,889,380 | -0.33(-0.74%) |
Nov 20, 2007 | 44.37 | 44.45 | 43.95 | 44.24 | 23,653,234 | +0.03(+0.07%) |
Nov 19, 2007 | 44.12 | 44.48 | 44.11 | 44.21 | 29,401,226 | -0.10(-0.24%) |
Nov 16, 2007 | 43.95 | 44.33 | 43.55 | 44.31 | 23,140,160 | +0.57(+1.30%) |
Nov 15, 2007 | 43.67 | 44.02 | 43.52 | 43.75 | 17,568,964 | -0.01(-0.02%) |
Nov 14, 2007 | 43.95 | 44.02 | 43.66 | 43.75 | 18,546,054 | -0.27(-0.62%) |
Nov 13, 2007 | 43.65 | 44.05 | 43.52 | 44.03 | 25,227,518 | +0.65(+1.51%) |
Nov 12, 2007 | 42.52 | 43.79 | 42.50 | 43.37 | 26,882,334 | +0.75(+1.76%) |
Nov 09, 2007 | 41.76 | 43.01 | 41.76 | 42.62 | 24,702,176 | +0.37(+0.88%) |
Nov 08, 2007 | 41.84 | 42.44 | 41.83 | 42.25 | 25,124,162 | +0.44(+1.06%) |
Nov 07, 2007 | 41.93 | 42.21 | 41.68 | 41.80 | 16,437,570 | -0.46(-1.08%) |
Nov 06, 2007 | 42.18 | 42.44 | 41.96 | 42.26 | 11,955,773 | +0.08(+0.19%) |
Nov 05, 2007 | 41.87 | 42.42 | 41.87 | 42.18 | 15,502,767 | -0.19(-0.45%) |
Nov 02, 2007 | 42.34 | 42.52 | 42.10 | 42.37 | 15,130,634 | +0.08(+0.19%) |
Nov 01, 2007 | 42.38 | 42.76 | 42.20 | 42.29 | 17,057,146 | -0.33(-0.78%) |
Oct 31, 2007 | 42.40 | 42.68 | 42.25 | 42.63 | 16,129,284 | +0.23(+0.54%) |
Oct 30, 2007 | 42.38 | 42.69 | 42.35 | 42.40 | 11,769,749 | -0.10(-0.25%) |
Oct 29, 2007 | 42.16 | 42.82 | 42.06 | 42.50 | 19,565,388 | +0.44(+1.06%) |
Oct 26, 2007 | 41.98 | 42.25 | 41.74 | 42.06 | 14,571,990 | +0.23(+0.55%) |
Oct 25, 2007 | 42.14 | 42.16 | 41.68 | 41.83 | 16,214,288 | -0.32(-0.76%) |
Oct 24, 2007 | 42.08 | 42.20 | 41.68 | 42.15 | 16,992,096 | -0.07(-0.17%) |
Oct 23, 2007 | 42.12 | 42.25 | 41.84 | 42.22 | 11,815,187 | +0.14(+0.33%) |
Oct 22, 2007 | 42.06 | 42.12 | 41.57 | 42.08 | 17,052,408 | +0.07(+0.17%) |
Oct 19, 2007 | 42.24 | 42.52 | 41.97 | 42.01 | 23,183,580 | -0.44(-1.03%) |
Oct 18, 2007 | 42.67 | 42.72 | 42.31 | 42.45 | 20,684,518 | +0.03(+0.08%) |
Oct 17, 2007 | 42.88 | 42.89 | 42.33 | 42.42 | 15,591,738 | -0.14(-0.34%) |
Oct 16, 2007 | 43.02 | 43.17 | 42.26 | 42.56 | 21,885,428 | -0.38(-0.88%) |
Oct 15, 2007 | 43.14 | 43.27 | 42.78 | 42.94 | 13,965,416 | -0.19(-0.44%) |
Oct 12, 2007 | 43.28 | 43.33 | 43.05 | 43.13 | 10,741,399 | -0.01(-0.02%) |
Oct 11, 2007 | 43.16 | 43.32 | 43.06 | 43.14 | 15,852,637 | +0.08(+0.18%) |
Oct 10, 2007 | 43.35 | 43.37 | 42.95 | 43.06 | 13,014,984 | -0.27(-0.63%) |
Oct 09, 2007 | 43.23 | 43.35 | 43.13 | 43.33 | 11,679,699 | +0.15(+0.35%) |
Oct 08, 2007 | 43.33 | 43.42 | 43.14 | 43.18 | 8,642,779 | -0.15(-0.35%) |
Oct 05, 2007 | 43.37 | 43.43 | 43.30 | 43.33 | 14,382,489 | +0.09(+0.21%) |
Oct 04, 2007 | 43.23 | 43.40 | 43.17 | 43.24 | 13,364,958 | +0.01(+0.02%) |
Oct 03, 2007 | 43.08 | 43.69 | 43.05 | 43.23 | 14,337,311 | +0.03(+0.08%) |
Oct 02, 2007 | 43.27 | 43.39 | 43.09 | 43.20 | 15,043,031 | -0.06(-0.14%) |