Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 43.33 | 44.18 | 43.33 | 43.71 | 1,550,970 | +0.15(+0.34%) |
Dec 28, 2007 | 45.16 | 45.38 | 43.15 | 43.56 | 1,931,303 | -1.08(-2.41%) |
Dec 27, 2007 | 45.92 | 46.24 | 44.47 | 44.63 | 1,444,629 | -1.56(-3.38%) |
Dec 26, 2007 | 47.03 | 47.11 | 46.12 | 46.19 | 1,209,189 | -1.27(-2.67%) |
Dec 24, 2007 | 45.84 | 47.51 | 45.84 | 47.46 | 628,350 | +1.63(+3.56%) |
Dec 21, 2007 | 45.25 | 46.07 | 45.21 | 45.83 | 1,619,574 | +0.88(+1.96%) |
Dec 20, 2007 | 45.02 | 45.13 | 43.94 | 44.95 | 1,190,803 | +0.17(+0.39%) |
Dec 19, 2007 | 44.46 | 44.99 | 43.91 | 44.78 | 1,558,087 | +0.42(+0.94%) |
Dec 18, 2007 | 43.93 | 44.78 | 43.12 | 44.36 | 1,940,297 | +0.90(+2.07%) |
Dec 17, 2007 | 43.19 | 44.09 | 42.68 | 43.46 | 2,206,040 | -0.01(-0.01%) |
Dec 14, 2007 | 45.10 | 45.51 | 43.46 | 43.47 | 1,772,548 | -2.10(-4.61%) |
Dec 13, 2007 | 45.59 | 46.10 | 44.55 | 45.57 | 1,544,953 | -0.24(-0.53%) |
Dec 12, 2007 | 46.79 | 48.19 | 45.16 | 45.81 | 2,301,094 | +0.14(+0.31%) |
Dec 11, 2007 | 48.82 | 49.41 | 45.67 | 45.67 | 2,315,495 | -3.04(-6.23%) |
Dec 10, 2007 | 47.16 | 48.71 | 47.10 | 48.71 | 1,211,678 | +1.54(+3.27%) |
Dec 07, 2007 | 47.44 | 48.22 | 47.00 | 47.16 | 1,592,056 | -0.57(-1.20%) |
Dec 06, 2007 | 46.10 | 47.82 | 45.72 | 47.74 | 1,595,827 | +1.57(+3.39%) |
Dec 05, 2007 | 44.57 | 46.18 | 44.57 | 46.17 | 1,764,351 | +1.93(+4.37%) |
Dec 04, 2007 | 45.21 | 45.70 | 44.24 | 44.24 | 1,473,485 | -1.15(-2.54%) |
Dec 03, 2007 | 45.68 | 45.99 | 45.07 | 45.39 | 1,681,851 | -0.65(-1.42%) |
Nov 30, 2007 | 45.70 | 46.91 | 45.70 | 46.05 | 2,792,906 | +0.80(+1.76%) |
Nov 29, 2007 | 45.12 | 45.85 | 44.25 | 45.25 | 1,832,107 | -0.11(-0.25%) |
Nov 28, 2007 | 44.20 | 45.59 | 44.20 | 45.36 | 2,739,057 | +1.27(+2.88%) |
Nov 27, 2007 | 42.91 | 44.09 | 42.70 | 44.09 | 3,582,334 | +1.32(+3.09%) |
Nov 26, 2007 | 44.13 | 44.92 | 42.59 | 42.77 | 2,278,131 | -2.63(-5.78%) |
Nov 23, 2007 | 44.74 | 45.69 | 44.72 | 45.40 | 784,570 | +0.91(+2.05%) |
Nov 21, 2007 | 43.46 | 44.62 | 43.17 | 44.49 | 2,261,833 | +0.45(+1.03%) |
Nov 20, 2007 | 44.24 | 45.46 | 43.15 | 44.03 | 2,959,397 | -0.29(-0.66%) |
Nov 19, 2007 | 44.59 | 45.20 | 44.13 | 44.32 | 1,799,222 | -0.44(-0.98%) |
Nov 16, 2007 | 45.96 | 46.06 | 44.32 | 44.76 | 2,213,963 | -0.80(-1.75%) |
Nov 15, 2007 | 45.31 | 46.40 | 44.87 | 45.56 | 1,980,905 | -0.35(-0.77%) |
Nov 14, 2007 | 46.97 | 47.54 | 45.71 | 45.91 | 1,698,474 | -1.01(-2.14%) |
Nov 13, 2007 | 45.86 | 47.06 | 45.66 | 46.92 | 2,113,183 | +1.55(+3.43%) |
Nov 12, 2007 | 44.87 | 46.39 | 44.74 | 45.37 | 2,539,985 | +0.67(+1.49%) |
Nov 09, 2007 | 41.85 | 45.68 | 41.85 | 44.70 | 3,538,644 | +1.86(+4.35%) |
Nov 08, 2007 | 42.57 | 43.32 | 42.06 | 42.84 | 1,957,117 | +0.64(+1.51%) |
Nov 07, 2007 | 44.01 | 44.01 | 42.20 | 42.20 | 1,900,084 | -2.02(-4.56%) |
Nov 06, 2007 | 44.41 | 44.61 | 43.32 | 44.22 | 1,410,681 | -0.15(-0.35%) |
Nov 05, 2007 | 44.21 | 45.10 | 44.12 | 44.37 | 1,762,068 | -0.74(-1.64%) |
Nov 02, 2007 | 45.62 | 45.84 | 44.17 | 45.11 | 2,463,393 | -0.68(-1.50%) |
Nov 01, 2007 | 47.63 | 47.69 | 45.39 | 45.79 | 2,278,798 | -2.41(-5.00%) |
Oct 31, 2007 | 47.24 | 48.21 | 46.81 | 48.21 | 1,943,369 | +1.08(+2.30%) |
Oct 30, 2007 | 47.06 | 47.67 | 46.68 | 47.12 | 929,525 | +0.46(+0.98%) |
Oct 29, 2007 | 46.85 | 47.28 | 46.12 | 46.66 | 1,555,367 | -0.06(-0.13%) |
Oct 26, 2007 | 46.84 | 47.35 | 46.00 | 46.72 | 1,101,522 | +0.27(+0.59%) |
Oct 25, 2007 | 46.18 | 46.86 | 45.49 | 46.45 | 1,449,548 | +0.18(+0.40%) |
Oct 24, 2007 | 45.82 | 46.37 | 44.69 | 46.27 | 1,379,339 | +0.14(+0.31%) |
Oct 23, 2007 | 45.77 | 46.39 | 45.47 | 46.12 | 1,075,823 | +0.55(+1.20%) |
Oct 22, 2007 | 44.72 | 45.67 | 44.33 | 45.57 | 1,894,155 | +0.52(+1.16%) |
Oct 19, 2007 | 46.32 | 46.34 | 44.94 | 45.05 | 2,023,993 | -1.46(-3.14%) |
Oct 18, 2007 | 46.32 | 47.19 | 45.43 | 46.51 | 777,683 | -0.12(-0.26%) |
Oct 17, 2007 | 47.19 | 47.25 | 45.35 | 46.63 | 1,029,465 | -0.19(-0.41%) |
Oct 16, 2007 | 48.05 | 48.05 | 46.77 | 46.82 | 1,242,110 | -1.23(-2.55%) |
Oct 15, 2007 | 49.38 | 49.43 | 47.90 | 48.05 | 933,724 | -1.16(-2.36%) |
Oct 12, 2007 | 49.50 | 49.56 | 48.78 | 49.21 | 1,204,318 | -0.06(-0.12%) |
Oct 11, 2007 | 49.99 | 50.52 | 49.11 | 49.27 | 1,116,807 | -0.67(-1.35%) |
Oct 10, 2007 | 50.07 | 50.16 | 49.37 | 49.94 | 929,357 | -0.13(-0.26%) |
Oct 09, 2007 | 49.83 | 50.07 | 48.70 | 50.07 | 1,189,705 | +0.58(+1.17%) |
Oct 08, 2007 | 49.87 | 50.09 | 49.27 | 49.49 | 818,593 | -1.38(-2.71%) |
Oct 05, 2007 | 49.95 | 50.95 | 49.87 | 50.87 | 1,699,314 | +1.10(+2.20%) |
Oct 04, 2007 | 49.65 | 49.92 | 49.02 | 49.78 | 1,525,133 | +0.52(+1.06%) |
Oct 03, 2007 | 49.16 | 49.67 | 48.82 | 49.25 | 1,317,023 | -0.13(-0.27%) |
Oct 02, 2007 | 48.12 | 49.41 | 48.12 | 49.38 | 1,296,531 | +1.22(+2.53%) |