Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 42.88 | 43.04 | 42.85 | 43.03 | 86,129 | -0.10(-0.23%) |
Dec 28, 2007 | 42.97 | 43.22 | 42.90 | 43.12 | 9,030 | +0.21(+0.50%) |
Dec 27, 2007 | 43.29 | 43.49 | 42.91 | 42.91 | 41,089 | -0.41(-0.94%) |
Dec 26, 2007 | 43.06 | 43.32 | 42.99 | 43.32 | 9,030 | +0.00(+0.00%) |
Dec 24, 2007 | 43.59 | 43.60 | 43.15 | 43.32 | 28,897 | -0.07(-0.16%) |
Dec 21, 2007 | 43.82 | 43.82 | 43.05 | 43.39 | 37,476 | +1.03(+2.43%) |
Dec 20, 2007 | 42.08 | 42.81 | 41.52 | 42.36 | 24,269 | +1.29(+3.15%) |
Dec 19, 2007 | 41.19 | 41.23 | 40.95 | 41.07 | 8,240 | +0.13(+0.32%) |
Dec 18, 2007 | 41.56 | 41.56 | 40.48 | 40.94 | 39,057 | +0.29(+0.72%) |
Dec 17, 2007 | 41.40 | 41.64 | 40.53 | 40.64 | 10,046 | -1.32(-3.15%) |
Dec 14, 2007 | 41.34 | 42.14 | 41.08 | 41.96 | 31,607 | +0.02(+0.04%) |
Dec 13, 2007 | 42.05 | 42.06 | 41.46 | 41.95 | 49,329 | -1.03(-2.39%) |
Dec 12, 2007 | 44.36 | 44.67 | 42.75 | 42.97 | 53,957 | -0.90(-2.06%) |
Dec 11, 2007 | 44.90 | 45.60 | 43.86 | 43.88 | 36,461 | -1.37(-3.03%) |
Dec 10, 2007 | 45.49 | 45.66 | 45.22 | 45.25 | 17,045 | -0.28(-0.62%) |
Dec 07, 2007 | 47.08 | 45.91 | 45.48 | 45.53 | 85,790 | +0.00(+0.00%) |
Dec 06, 2007 | 44.65 | 45.64 | 44.60 | 45.53 | 155,664 | +1.21(+2.74%) |
Dec 05, 2007 | 43.57 | 44.32 | 43.56 | 44.32 | 22,802 | +1.52(+3.56%) |
Dec 04, 2007 | 43.09 | 43.23 | 42.80 | 42.80 | 16,819 | -0.86(-1.97%) |
Dec 03, 2007 | 43.90 | 43.90 | 43.51 | 43.66 | 92,224 | -0.12(-0.26%) |
Nov 30, 2007 | 43.99 | 44.85 | 43.68 | 43.77 | 36,799 | +0.81(+1.88%) |
Nov 29, 2007 | 42.94 | 43.33 | 42.81 | 42.97 | 99,223 | +0.58(+1.36%) |
Nov 28, 2007 | 41.70 | 42.45 | 41.57 | 42.39 | 14,561 | +1.67(+4.11%) |
Nov 27, 2007 | 40.29 | 40.75 | 40.17 | 40.71 | 22,012 | +0.16(+0.39%) |
Nov 26, 2007 | 41.41 | 41.57 | 40.47 | 40.56 | 41,427 | -0.81(-1.95%) |
Nov 23, 2007 | 41.31 | 41.50 | 41.21 | 41.36 | 17,835 | +0.61(+1.50%) |
Nov 21, 2007 | 40.98 | 40.98 | 40.20 | 40.75 | 42,443 | -1.23(-2.93%) |
Nov 20, 2007 | 42.25 | 42.81 | 41.98 | 41.98 | 451 | -0.83(-1.95%) |
Nov 19, 2007 | 43.28 | 43.28 | 42.75 | 42.81 | 92,337 | -0.87(-1.99%) |