Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.26 | 37.70 | 36.97 | 37.20 | 157,300 | -0.30(-0.80%) |
Dec 28, 2007 | 38.59 | 38.87 | 37.16 | 37.50 | 187,510 | -0.77(-2.01%) |
Dec 27, 2007 | 37.37 | 38.45 | 36.81 | 38.27 | 450,500 | +0.93(+2.49%) |
Dec 26, 2007 | 37.62 | 37.78 | 36.70 | 37.34 | 145,558 | -0.31(-0.82%) |
Dec 24, 2007 | 36.97 | 37.74 | 36.84 | 37.65 | 103,600 | +0.96(+2.62%) |
Dec 21, 2007 | 37.52 | 38.67 | 36.69 | 36.69 | 487,500 | -0.26(-0.70%) |
Dec 20, 2007 | 37.57 | 37.86 | 35.75 | 36.95 | 587,000 | -0.33(-0.89%) |
Dec 19, 2007 | 37.73 | 38.12 | 36.37 | 37.28 | 336,200 | -0.41(-1.09%) |
Dec 18, 2007 | 38.17 | 38.25 | 36.78 | 37.69 | 208,501 | -0.09(-0.24%) |
Dec 17, 2007 | 39.80 | 39.80 | 37.77 | 37.78 | 268,200 | -1.76(-4.45%) |
Dec 14, 2007 | 39.91 | 40.28 | 39.32 | 39.54 | 223,300 | -0.74(-1.84%) |
Dec 13, 2007 | 39.50 | 40.29 | 39.37 | 40.28 | 191,700 | +0.28(+0.70%) |
Dec 12, 2007 | 39.55 | 40.90 | 39.35 | 40.00 | 252,067 | +0.85(+2.17%) |
Dec 11, 2007 | 41.01 | 41.13 | 39.09 | 39.15 | 214,700 | -1.51(-3.71%) |
Dec 10, 2007 | 40.18 | 40.85 | 40.01 | 40.66 | 115,462 | +0.65(+1.62%) |
Dec 07, 2007 | 40.60 | 40.88 | 39.70 | 40.01 | 154,484 | -0.56(-1.38%) |
Dec 06, 2007 | 39.52 | 40.75 | 39.31 | 40.57 | 180,200 | +1.14(+2.89%) |
Dec 05, 2007 | 39.46 | 40.24 | 38.87 | 39.43 | 164,500 | +0.41(+1.05%) |
Dec 04, 2007 | 39.93 | 39.93 | 38.91 | 39.02 | 167,900 | -1.28(-3.18%) |
Dec 03, 2007 | 39.58 | 40.99 | 39.55 | 40.30 | 161,300 | +0.60(+1.51%) |
Nov 30, 2007 | 40.95 | 40.95 | 39.49 | 39.70 | 315,700 | -0.80(-1.98%) |
Nov 29, 2007 | 41.40 | 41.40 | 40.33 | 40.50 | 161,300 | -0.44(-1.07%) |
Nov 28, 2007 | 40.25 | 43.91 | 40.25 | 40.94 | 242,300 | +0.69(+1.71%) |
Nov 27, 2007 | 40.65 | 40.92 | 39.95 | 40.25 | 311,300 | -0.72(-1.76%) |
Nov 26, 2007 | 41.60 | 42.17 | 40.79 | 40.97 | 148,220 | -0.49(-1.18%) |
Nov 23, 2007 | 41.16 | 41.76 | 40.19 | 41.46 | 60,600 | +0.42(+1.02%) |
Nov 21, 2007 | 40.38 | 42.07 | 40.09 | 41.04 | 187,600 | +0.34(+0.84%) |
Nov 20, 2007 | 40.42 | 40.99 | 39.92 | 40.70 | 212,900 | +0.34(+0.84%) |
Nov 19, 2007 | 40.75 | 41.10 | 40.22 | 40.36 | 262,404 | -0.76(-1.85%) |
Nov 16, 2007 | 40.37 | 41.30 | 39.79 | 41.12 | 154,100 | +0.76(+1.88%) |
Nov 15, 2007 | 41.15 | 41.27 | 39.75 | 40.36 | 287,200 | -1.06(-2.56%) |
Nov 14, 2007 | 42.46 | 42.87 | 41.24 | 41.42 | 239,600 | -0.90(-2.13%) |
Nov 13, 2007 | 41.74 | 42.47 | 40.78 | 42.32 | 236,900 | +0.90(+2.17%) |
Nov 12, 2007 | 42.83 | 43.05 | 41.33 | 41.42 | 210,800 | -1.95(-4.50%) |
Nov 09, 2007 | 44.07 | 44.07 | 43.13 | 43.37 | 228,100 | -0.71(-1.61%) |
Nov 08, 2007 | 42.98 | 44.28 | 42.41 | 44.08 | 261,665 | +0.90(+2.08%) |
Nov 07, 2007 | 43.20 | 43.83 | 42.96 | 43.18 | 289,400 | -0.22(-0.51%) |
Nov 06, 2007 | 42.23 | 43.57 | 42.10 | 43.40 | 234,300 | +1.16(+2.75%) |
Nov 05, 2007 | 42.62 | 42.80 | 41.90 | 42.24 | 195,239 | -1.00(-2.31%) |
Nov 02, 2007 | 43.35 | 43.66 | 42.75 | 43.24 | 153,100 | +0.48(+1.12%) |
Nov 01, 2007 | 44.03 | 44.60 | 42.73 | 42.76 | 272,700 | -2.16(-4.81%) |
Oct 31, 2007 | 42.74 | 45.03 | 42.69 | 44.92 | 298,600 | +2.02(+4.71%) |
Oct 30, 2007 | 43.78 | 44.00 | 42.72 | 42.90 | 225,200 | -0.88(-2.01%) |
Oct 29, 2007 | 45.43 | 45.61 | 43.61 | 43.78 | 482,200 | -1.97(-4.31%) |
Oct 26, 2007 | 45.97 | 46.50 | 43.81 | 45.75 | 503,200 | -0.27(-0.59%) |
Oct 25, 2007 | 47.00 | 47.20 | 44.53 | 46.02 | 937,400 | -4.44(-8.80%) |
Oct 24, 2007 | 50.38 | 51.12 | 49.02 | 50.46 | 222,200 | -0.37(-0.73%) |
Oct 23, 2007 | 48.31 | 51.17 | 47.89 | 50.83 | 721,900 | +3.22(+6.76%) |
Oct 22, 2007 | 46.59 | 48.21 | 46.20 | 47.61 | 235,100 | +0.41(+0.87%) |
Oct 19, 2007 | 49.84 | 49.85 | 47.20 | 47.20 | 385,400 | -2.85(-5.69%) |
Oct 18, 2007 | 49.73 | 50.74 | 49.73 | 50.05 | 117,400 | +0.22(+0.44%) |
Oct 17, 2007 | 51.47 | 51.47 | 49.31 | 49.83 | 323,600 | -1.09(-2.14%) |
Oct 16, 2007 | 51.61 | 52.04 | 50.47 | 50.92 | 166,800 | -0.74(-1.43%) |
Oct 15, 2007 | 51.46 | 52.30 | 51.17 | 51.66 | 235,300 | +0.66(+1.29%) |
Oct 12, 2007 | 51.61 | 52.03 | 50.97 | 51.00 | 162,400 | -0.71(-1.37%) |
Oct 11, 2007 | 52.01 | 52.98 | 50.95 | 51.71 | 195,900 | -0.23(-0.44%) |
Oct 10, 2007 | 50.64 | 52.38 | 50.62 | 51.94 | 225,900 | +1.29(+2.55%) |
Oct 09, 2007 | 49.23 | 50.87 | 49.09 | 50.65 | 125,300 | +1.42(+2.88%) |
Oct 08, 2007 | 50.15 | 50.59 | 49.02 | 49.23 | 182,300 | -1.32(-2.61%) |
Oct 05, 2007 | 50.75 | 50.98 | 49.87 | 50.55 | 358,300 | +0.19(+0.38%) |
Oct 04, 2007 | 49.52 | 50.36 | 49.13 | 50.36 | 200,100 | +0.60(+1.21%) |
Oct 03, 2007 | 50.70 | 50.82 | 49.45 | 49.76 | 223,600 | -1.38(-2.70%) |
Oct 02, 2007 | 50.95 | 51.25 | 50.59 | 51.14 | 108,100 | -0.04(-0.08%) |