Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.55 | 40.62 | 40.03 | 40.27 | 1,200,908 | -0.49(-1.20%) |
Dec 28, 2007 | 40.90 | 41.02 | 40.66 | 40.76 | 378,034 | +0.17(+0.43%) |
Dec 27, 2007 | 41.16 | 41.18 | 40.43 | 40.59 | 1,233,359 | -0.39(-0.96%) |
Dec 26, 2007 | 40.51 | 41.21 | 40.51 | 40.98 | 338,958 | +0.01(+0.02%) |
Dec 24, 2007 | 40.57 | 41.02 | 40.55 | 40.97 | 241,370 | +0.41(+1.01%) |
Dec 21, 2007 | 40.64 | 40.81 | 40.35 | 40.56 | 1,626,033 | +0.09(+0.23%) |
Dec 20, 2007 | 40.43 | 40.58 | 40.08 | 40.47 | 1,774,215 | +0.38(+0.94%) |
Dec 19, 2007 | 40.42 | 40.45 | 39.94 | 40.09 | 1,733,477 | -0.18(-0.45%) |
Dec 18, 2007 | 40.34 | 40.57 | 39.73 | 40.27 | 2,334,975 | +0.79(+2.00%) |
Dec 17, 2007 | 39.96 | 40.04 | 39.35 | 39.48 | 2,516,012 | -0.85(-2.11%) |
Dec 14, 2007 | 40.65 | 40.90 | 40.23 | 40.33 | 1,665,636 | -1.15(-2.78%) |
Dec 13, 2007 | 41.69 | 41.79 | 41.04 | 41.48 | 1,826,624 | -0.09(-0.21%) |
Dec 12, 2007 | 41.99 | 42.18 | 41.22 | 41.57 | 4,019,631 | +0.02(+0.06%) |
Dec 11, 2007 | 42.38 | 42.52 | 41.33 | 41.55 | 2,060,285 | -0.20(-0.47%) |
Dec 10, 2007 | 41.52 | 41.88 | 41.52 | 41.74 | 1,013,814 | +0.45(+1.09%) |
Dec 07, 2007 | 41.48 | 41.49 | 41.08 | 41.30 | 1,658,575 | -0.14(-0.34%) |
Dec 06, 2007 | 40.96 | 41.48 | 40.85 | 41.44 | 1,975,363 | +0.41(+1.00%) |
Dec 05, 2007 | 41.33 | 41.39 | 41.00 | 41.03 | 2,091,336 | +0.06(+0.13%) |
Dec 04, 2007 | 41.30 | 41.36 | 40.71 | 40.97 | 2,903,613 | +0.09(+0.23%) |
Dec 03, 2007 | 41.27 | 41.37 | 40.81 | 40.88 | 2,722,125 | +0.47(+1.17%) |
Nov 30, 2007 | 40.80 | 40.92 | 40.13 | 40.40 | 1,503,066 | -0.10(-0.25%) |
Nov 29, 2007 | 40.62 | 40.81 | 40.51 | 40.51 | 2,278,984 | -0.09(-0.23%) |
Nov 28, 2007 | 39.81 | 40.77 | 39.80 | 40.60 | 3,947,266 | +0.46(+1.14%) |
Nov 27, 2007 | 40.03 | 40.24 | 39.79 | 40.14 | 3,354,522 | +0.24(+0.61%) |
Nov 26, 2007 | 40.89 | 40.96 | 39.88 | 39.90 | 1,720,274 | -0.80(-1.98%) |
Nov 23, 2007 | 40.33 | 40.77 | 40.24 | 40.70 | 949,505 | +0.09(+0.23%) |
Nov 21, 2007 | 40.76 | 40.94 | 40.41 | 40.61 | 1,561,770 | -0.09(-0.23%) |
Nov 20, 2007 | 41.11 | 41.22 | 40.23 | 40.70 | 3,089,232 | +0.68(+1.69%) |
Nov 19, 2007 | 40.44 | 40.70 | 39.81 | 40.03 | 2,314,606 | -0.39(-0.98%) |
Nov 16, 2007 | 40.58 | 40.70 | 39.97 | 40.42 | 2,201,368 | +0.47(+1.18%) |
Nov 15, 2007 | 40.07 | 40.29 | 39.61 | 39.95 | 2,155,003 | -0.44(-1.09%) |
Nov 14, 2007 | 40.94 | 41.12 | 40.32 | 40.39 | 1,512,977 | -0.09(-0.23%) |
Nov 13, 2007 | 40.21 | 40.56 | 39.89 | 40.48 | 1,752,879 | +0.94(+2.37%) |
Nov 12, 2007 | 40.12 | 40.35 | 39.39 | 39.54 | 2,886,942 | -1.12(-2.75%) |
Nov 09, 2007 | 41.38 | 41.38 | 40.59 | 40.66 | 2,524,173 | -0.68(-1.64%) |
Nov 08, 2007 | 41.87 | 42.12 | 40.51 | 41.34 | 4,403,833 | -0.60(-1.43%) |
Nov 07, 2007 | 42.74 | 42.84 | 41.94 | 41.94 | 1,894,335 | -0.28(-0.67%) |
Nov 06, 2007 | 42.12 | 42.27 | 41.82 | 42.23 | 1,259,230 | +0.65(+1.56%) |
Nov 05, 2007 | 41.40 | 41.74 | 41.24 | 41.58 | 1,473,950 | -0.43(-1.01%) |
Nov 02, 2007 | 41.71 | 42.16 | 41.48 | 42.01 | 1,282,789 | +0.35(+0.85%) |
Nov 01, 2007 | 41.87 | 42.27 | 41.57 | 41.65 | 2,275,402 | -1.17(-2.73%) |
Oct 31, 2007 | 42.21 | 42.99 | 42.12 | 42.82 | 1,550,782 | +0.35(+0.82%) |
Oct 30, 2007 | 42.54 | 42.74 | 42.45 | 42.47 | 1,096,057 | -0.46(-1.07%) |
Oct 29, 2007 | 42.33 | 43.07 | 42.29 | 42.93 | 1,837,410 | +0.57(+1.34%) |
Oct 26, 2007 | 42.02 | 42.45 | 41.98 | 42.36 | 1,364,049 | +0.27(+0.64%) |
Oct 25, 2007 | 42.04 | 42.21 | 41.75 | 42.09 | 2,249,160 | -0.10(-0.24%) |
Oct 24, 2007 | 41.59 | 42.34 | 41.39 | 42.19 | 2,727,972 | -0.32(-0.74%) |
Oct 23, 2007 | 42.45 | 42.63 | 41.94 | 42.51 | 2,241,681 | +0.21(+0.48%) |
Oct 22, 2007 | 41.86 | 42.49 | 41.82 | 42.30 | 2,411,173 | +0.06(+0.13%) |
Oct 19, 2007 | 42.80 | 42.91 | 42.19 | 42.25 | 3,099,917 | -0.88(-2.05%) |
Oct 18, 2007 | 43.20 | 43.34 | 42.85 | 43.13 | 3,900,091 | -1.28(-2.88%) |
Oct 17, 2007 | 44.43 | 44.55 | 43.63 | 44.41 | 3,743,276 | +1.19(+2.76%) |
Oct 16, 2007 | 43.42 | 43.62 | 43.10 | 43.22 | 1,466,480 | -0.41(-0.94%) |
Oct 15, 2007 | 43.89 | 44.01 | 43.53 | 43.63 | 2,169,422 | -0.43(-0.97%) |
Oct 12, 2007 | 44.21 | 44.37 | 43.89 | 44.06 | 2,396,848 | +0.82(+1.90%) |
Oct 11, 2007 | 44.10 | 44.10 | 43.16 | 43.24 | 2,422,329 | -1.11(-2.51%) |
Oct 10, 2007 | 44.41 | 44.55 | 44.06 | 44.35 | 2,188,057 | -0.46(-1.02%) |
Oct 09, 2007 | 44.38 | 45.03 | 44.19 | 44.81 | 2,396,721 | +0.35(+0.78%) |
Oct 08, 2007 | 44.07 | 44.52 | 44.02 | 44.46 | 6,475,861 | -2.26(-4.85%) |
Oct 05, 2007 | 46.34 | 46.99 | 46.25 | 46.72 | 3,512,301 | +1.06(+2.31%) |
Oct 04, 2007 | 45.76 | 45.89 | 45.40 | 45.67 | 2,291,755 | -0.58(-1.26%) |
Oct 03, 2007 | 46.55 | 46.58 | 46.16 | 46.25 | 1,761,094 | -0.06(-0.14%) |
Oct 02, 2007 | 46.42 | 46.69 | 46.31 | 46.31 | 3,227,574 | -0.91(-1.92%) |