Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.90 | 39.90 | 38.97 | 38.97 | 528,771 | -0.58(-1.46%) |
Dec 28, 2007 | 39.13 | 39.83 | 39.13 | 39.55 | 700,867 | +0.49(+1.27%) |
Dec 27, 2007 | 39.32 | 39.40 | 38.43 | 39.05 | 552,646 | -0.48(-1.21%) |
Dec 26, 2007 | 39.65 | 39.97 | 38.94 | 39.53 | 498,456 | -0.36(-0.91%) |
Dec 24, 2007 | 38.80 | 39.89 | 38.76 | 39.89 | 580,175 | +1.01(+2.61%) |
Dec 21, 2007 | 39.36 | 39.36 | 38.76 | 38.88 | 1,110,155 | +0.01(+0.02%) |
Dec 20, 2007 | 38.94 | 38.99 | 38.40 | 38.87 | 827,223 | +0.30(+0.77%) |
Dec 19, 2007 | 37.98 | 38.96 | 37.98 | 38.57 | 742,524 | +0.65(+1.72%) |
Dec 18, 2007 | 38.33 | 38.44 | 37.60 | 37.92 | 974,681 | -0.13(-0.35%) |
Dec 17, 2007 | 37.86 | 38.46 | 37.24 | 38.05 | 1,062,999 | -0.14(-0.37%) |
Dec 14, 2007 | 39.26 | 39.30 | 38.09 | 38.19 | 928,068 | -0.88(-2.26%) |
Dec 13, 2007 | 39.24 | 39.51 | 38.67 | 39.08 | 651,996 | -0.42(-1.06%) |
Dec 12, 2007 | 40.48 | 40.84 | 39.11 | 39.50 | 1,166,087 | -0.16(-0.40%) |
Dec 11, 2007 | 42.04 | 42.04 | 39.65 | 39.65 | 968,040 | -2.19(-5.24%) |
Dec 10, 2007 | 42.47 | 42.47 | 41.45 | 41.85 | 736,128 | -0.34(-0.80%) |
Dec 07, 2007 | 41.72 | 42.28 | 41.63 | 42.19 | 752,412 | +0.48(+1.15%) |
Dec 06, 2007 | 40.93 | 41.75 | 40.87 | 41.71 | 662,520 | +0.65(+1.59%) |
Dec 05, 2007 | 39.92 | 41.34 | 39.77 | 41.06 | 921,562 | +1.48(+3.75%) |
Dec 04, 2007 | 39.28 | 39.63 | 38.99 | 39.57 | 535,546 | +0.02(+0.06%) |
Dec 03, 2007 | 39.58 | 40.22 | 39.33 | 39.55 | 612,253 | -0.11(-0.27%) |
Nov 30, 2007 | 40.32 | 40.81 | 39.30 | 39.65 | 751,206 | -0.18(-0.46%) |
Nov 29, 2007 | 39.38 | 40.12 | 39.13 | 39.84 | 886,077 | +0.21(+0.52%) |
Nov 28, 2007 | 38.74 | 39.75 | 38.74 | 39.63 | 1,135,844 | +1.26(+3.29%) |
Nov 27, 2007 | 37.85 | 38.62 | 36.98 | 38.37 | 2,109,345 | +0.18(+0.48%) |
Nov 26, 2007 | 38.66 | 39.45 | 38.11 | 38.19 | 579,326 | -0.57(-1.47%) |
Nov 23, 2007 | 38.72 | 38.99 | 38.31 | 38.76 | 266,980 | +0.19(+0.49%) |
Nov 21, 2007 | 38.73 | 39.09 | 38.00 | 38.57 | 925,443 | -0.50(-1.29%) |
Nov 20, 2007 | 38.24 | 39.10 | 38.00 | 39.07 | 1,325,164 | +0.83(+2.18%) |
Nov 19, 2007 | 38.97 | 38.97 | 38.10 | 38.24 | 829,463 | -0.94(-2.40%) |
Nov 16, 2007 | 40.35 | 40.86 | 38.81 | 39.18 | 1,632,495 | -0.96(-2.40%) |
Nov 15, 2007 | 41.23 | 41.23 | 39.73 | 40.14 | 1,177,777 | -1.04(-2.52%) |
Nov 14, 2007 | 42.94 | 43.35 | 41.11 | 41.18 | 763,990 | -1.45(-3.40%) |
Nov 13, 2007 | 41.75 | 42.79 | 41.24 | 42.63 | 858,184 | +1.25(+3.01%) |
Nov 12, 2007 | 40.32 | 41.88 | 40.32 | 41.39 | 1,158,610 | +0.92(+2.26%) |
Nov 09, 2007 | 41.23 | 41.74 | 40.35 | 40.47 | 854,802 | -1.40(-3.35%) |
Nov 08, 2007 | 42.85 | 42.85 | 40.83 | 41.87 | 1,654,052 | -0.78(-1.82%) |
Nov 07, 2007 | 43.47 | 44.08 | 42.47 | 42.65 | 929,105 | -1.71(-3.85%) |
Nov 06, 2007 | 45.10 | 45.10 | 44.03 | 44.35 | 1,282,110 | -0.30(-0.66%) |
Nov 05, 2007 | 45.48 | 45.48 | 44.31 | 44.65 | 1,541,912 | -0.82(-1.80%) |
Nov 02, 2007 | 44.24 | 45.48 | 43.41 | 45.47 | 1,448,498 | +1.75(+4.00%) |
Nov 01, 2007 | 43.41 | 44.80 | 41.04 | 43.72 | 2,208,887 | -0.97(-2.18%) |
Oct 31, 2007 | 44.05 | 44.82 | 43.48 | 44.69 | 1,500,282 | +0.68(+1.56%) |
Oct 30, 2007 | 46.38 | 46.50 | 43.99 | 44.01 | 1,204,131 | -1.06(-2.36%) |
Oct 29, 2007 | 44.28 | 45.72 | 44.22 | 45.07 | 1,181,089 | +1.15(+2.63%) |
Oct 26, 2007 | 44.68 | 44.88 | 43.40 | 43.92 | 1,290,478 | -0.13(-0.30%) |
Oct 25, 2007 | 47.17 | 47.25 | 43.65 | 44.05 | 2,412,980 | -3.29(-6.95%) |
Oct 24, 2007 | 47.65 | 48.25 | 46.92 | 47.34 | 912,103 | -0.83(-1.73%) |
Oct 23, 2007 | 47.84 | 48.77 | 46.95 | 48.17 | 1,432,126 | +0.22(+0.46%) |
Oct 22, 2007 | 47.75 | 48.30 | 46.98 | 47.95 | 1,016,520 | -0.09(-0.19%) |
Oct 19, 2007 | 49.62 | 49.70 | 47.97 | 48.04 | 835,093 | -1.58(-3.19%) |
Oct 18, 2007 | 49.60 | 50.04 | 49.03 | 49.62 | 627,593 | -0.12(-0.25%) |
Oct 17, 2007 | 50.55 | 50.90 | 49.21 | 49.75 | 498,073 | -0.15(-0.30%) |
Oct 16, 2007 | 50.06 | 50.43 | 49.28 | 49.90 | 917,317 | -0.55(-1.10%) |
Oct 15, 2007 | 51.31 | 51.31 | 50.10 | 50.45 | 435,010 | -0.68(-1.32%) |
Oct 12, 2007 | 51.00 | 51.31 | 50.91 | 51.12 | 522,947 | +0.38(+0.75%) |
Oct 11, 2007 | 51.42 | 52.32 | 50.23 | 50.74 | 748,382 | -0.26(-0.52%) |
Oct 10, 2007 | 51.12 | 51.33 | 50.74 | 51.01 | 515,293 | -0.20(-0.39%) |
Oct 09, 2007 | 51.12 | 51.30 | 50.81 | 51.21 | 802,107 | +0.16(+0.32%) |
Oct 08, 2007 | 51.49 | 51.54 | 50.74 | 51.04 | 505,349 | -0.54(-1.04%) |
Oct 05, 2007 | 51.26 | 52.14 | 50.84 | 51.58 | 720,853 | +0.88(+1.74%) |
Oct 04, 2007 | 51.00 | 51.12 | 50.36 | 50.70 | 666,522 | +0.04(+0.08%) |
Oct 03, 2007 | 50.82 | 51.15 | 50.30 | 50.65 | 694,537 | -0.25(-0.49%) |
Oct 02, 2007 | 51.87 | 51.87 | 50.80 | 50.90 | 1,011,911 | -0.18(-0.36%) |