Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.28 | 41.55 | 41.01 | 41.46 | 602,090 | +0.02(+0.05%) |
Dec 28, 2007 | 41.90 | 41.96 | 41.29 | 41.44 | 529,639 | -0.18(-0.43%) |
Dec 27, 2007 | 42.07 | 42.08 | 41.62 | 41.62 | 518,105 | -0.45(-1.07%) |
Dec 26, 2007 | 41.70 | 42.21 | 41.60 | 42.07 | 540,120 | +0.36(+0.86%) |
Dec 24, 2007 | 41.36 | 41.76 | 41.26 | 41.71 | 240,400 | +0.42(+1.02%) |
Dec 21, 2007 | 40.69 | 41.37 | 40.53 | 41.29 | 1,160,334 | +0.99(+2.46%) |
Dec 20, 2007 | 40.56 | 40.58 | 39.91 | 40.30 | 588,880 | -0.12(-0.30%) |
Dec 19, 2007 | 41.00 | 41.25 | 40.20 | 40.42 | 815,600 | -0.49(-1.20%) |
Dec 18, 2007 | 41.05 | 41.15 | 40.44 | 40.91 | 1,187,800 | +0.09(+0.22%) |
Dec 17, 2007 | 41.45 | 42.13 | 40.81 | 40.82 | 1,280,210 | -0.89(-2.13%) |
Dec 14, 2007 | 42.24 | 42.35 | 41.69 | 41.71 | 1,423,925 | -0.44(-1.04%) |
Dec 13, 2007 | 41.59 | 42.15 | 41.37 | 42.15 | 1,165,600 | +0.49(+1.18%) |
Dec 12, 2007 | 41.98 | 42.26 | 41.03 | 41.66 | 1,379,410 | +0.52(+1.26%) |
Dec 11, 2007 | 41.97 | 42.10 | 41.02 | 41.14 | 958,325 | -0.68(-1.63%) |
Dec 10, 2007 | 41.80 | 42.00 | 41.57 | 41.82 | 537,800 | +0.18(+0.43%) |
Dec 07, 2007 | 42.03 | 42.03 | 41.58 | 41.64 | 676,000 | -0.45(-1.07%) |
Dec 06, 2007 | 42.40 | 42.43 | 41.75 | 42.09 | 1,033,553 | -0.33(-0.78%) |
Dec 05, 2007 | 41.87 | 42.42 | 41.59 | 42.42 | 968,400 | +0.80(+1.92%) |
Dec 04, 2007 | 41.95 | 42.03 | 41.54 | 41.62 | 1,102,568 | -0.43(-1.02%) |
Dec 03, 2007 | 43.02 | 43.02 | 41.84 | 42.05 | 739,314 | -0.58(-1.36%) |
Nov 30, 2007 | 42.25 | 42.98 | 42.25 | 42.63 | 1,198,928 | +0.57(+1.36%) |
Nov 29, 2007 | 42.88 | 42.89 | 41.88 | 42.06 | 1,007,588 | -0.90(-2.09%) |
Nov 28, 2007 | 41.22 | 42.96 | 41.02 | 42.96 | 1,224,955 | +1.80(+4.37%) |
Nov 27, 2007 | 41.32 | 41.80 | 40.65 | 41.16 | 1,118,990 | -0.03(-0.07%) |
Nov 26, 2007 | 42.34 | 42.58 | 41.19 | 41.19 | 981,501 | -1.23(-2.90%) |
Nov 23, 2007 | 41.82 | 42.42 | 41.36 | 42.42 | 403,966 | +1.04(+2.51%) |
Nov 21, 2007 | 42.06 | 42.24 | 41.38 | 41.38 | 1,542,900 | -0.75(-1.78%) |
Nov 20, 2007 | 41.43 | 42.31 | 41.36 | 42.13 | 1,482,900 | +0.81(+1.96%) |
Nov 19, 2007 | 41.54 | 41.77 | 41.25 | 41.32 | 1,087,367 | -0.48(-1.15%) |
Nov 16, 2007 | 41.37 | 41.83 | 41.17 | 41.80 | 1,469,223 | +0.45(+1.09%) |
Nov 15, 2007 | 40.96 | 41.64 | 40.90 | 41.35 | 1,566,500 | +0.04(+0.10%) |
Nov 14, 2007 | 42.77 | 43.15 | 41.22 | 41.31 | 1,323,750 | -1.28(-3.01%) |
Nov 13, 2007 | 42.62 | 42.84 | 41.96 | 42.59 | 1,294,680 | +0.24(+0.57%) |
Nov 12, 2007 | 42.84 | 43.16 | 42.20 | 42.35 | 852,800 | -0.58(-1.35%) |
Nov 09, 2007 | 43.45 | 43.45 | 42.48 | 42.93 | 1,455,900 | -0.93(-2.12%) |
Nov 08, 2007 | 44.16 | 44.29 | 43.29 | 43.86 | 933,561 | -0.16(-0.36%) |
Nov 07, 2007 | 45.48 | 45.48 | 44.02 | 44.02 | 1,077,700 | -1.41(-3.10%) |
Nov 06, 2007 | 45.02 | 45.53 | 44.45 | 45.43 | 933,812 | +0.07(+0.15%) |
Nov 05, 2007 | 44.67 | 45.71 | 44.57 | 45.36 | 1,068,800 | +0.62(+1.39%) |
Nov 02, 2007 | 44.93 | 45.33 | 44.41 | 44.74 | 1,213,200 | +0.16(+0.36%) |
Nov 01, 2007 | 44.50 | 45.49 | 44.12 | 44.58 | 1,773,800 | +0.53(+1.20%) |
Oct 31, 2007 | 44.84 | 44.94 | 43.74 | 44.05 | 1,611,300 | -0.84(-1.87%) |
Oct 30, 2007 | 44.87 | 45.13 | 44.69 | 44.89 | 930,000 | -0.13(-0.29%) |
Oct 29, 2007 | 45.55 | 45.85 | 44.89 | 45.02 | 876,200 | -0.31(-0.68%) |
Oct 26, 2007 | 45.75 | 45.96 | 45.28 | 45.33 | 604,700 | -0.25(-0.55%) |
Oct 25, 2007 | 46.09 | 46.32 | 45.23 | 45.58 | 991,500 | -0.57(-1.24%) |
Oct 24, 2007 | 45.67 | 46.21 | 45.33 | 46.15 | 1,069,300 | +0.37(+0.81%) |
Oct 23, 2007 | 45.50 | 45.78 | 45.29 | 45.78 | 939,100 | +0.40(+0.88%) |
Oct 22, 2007 | 44.72 | 45.50 | 44.70 | 45.38 | 845,800 | +0.16(+0.35%) |
Oct 19, 2007 | 45.57 | 46.34 | 45.22 | 45.22 | 1,006,300 | -0.58(-1.27%) |
Oct 18, 2007 | 45.72 | 46.11 | 45.44 | 45.80 | 678,200 | +0.05(+0.11%) |
Oct 17, 2007 | 45.59 | 45.86 | 45.15 | 45.75 | 862,300 | +0.66(+1.46%) |
Oct 16, 2007 | 45.13 | 45.29 | 44.80 | 45.09 | 608,600 | -0.23(-0.51%) |
Oct 15, 2007 | 45.47 | 45.74 | 45.06 | 45.32 | 618,100 | -0.23(-0.50%) |
Oct 12, 2007 | 45.21 | 45.60 | 45.13 | 45.55 | 595,200 | +0.31(+0.69%) |
Oct 11, 2007 | 45.26 | 45.62 | 45.08 | 45.24 | 635,900 | +0.07(+0.15%) |
Oct 10, 2007 | 45.33 | 45.38 | 45.01 | 45.17 | 643,900 | -0.17(-0.37%) |
Oct 09, 2007 | 45.67 | 45.75 | 44.75 | 45.34 | 676,400 | -0.26(-0.57%) |
Oct 08, 2007 | 46.19 | 46.28 | 45.55 | 45.60 | 373,700 | -0.50(-1.08%) |
Oct 05, 2007 | 46.30 | 46.40 | 45.67 | 46.10 | 461,600 | +0.14(+0.30%) |
Oct 04, 2007 | 45.83 | 46.01 | 45.43 | 45.96 | 451,600 | +0.40(+0.88%) |
Oct 03, 2007 | 45.62 | 45.71 | 45.33 | 45.56 | 616,400 | -0.18(-0.39%) |
Oct 02, 2007 | 46.83 | 46.90 | 45.51 | 45.74 | 803,000 | -0.79(-1.70%) |