Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.72 | 40.03 | 39.53 | 39.53 | 1,909,787 | -0.46(-1.15%) |
Dec 28, 2007 | 40.05 | 40.34 | 39.84 | 39.99 | 1,857,136 | -0.04(-0.10%) |
Dec 27, 2007 | 40.83 | 41.02 | 39.93 | 40.03 | 2,972,105 | -0.80(-1.96%) |
Dec 26, 2007 | 40.83 | 41.13 | 40.63 | 40.83 | 1,613,091 | -0.15(-0.37%) |
Dec 24, 2007 | 40.93 | 41.17 | 40.64 | 40.98 | 910,329 | +0.05(+0.12%) |
Dec 21, 2007 | 40.89 | 41.07 | 40.50 | 40.93 | 4,001,473 | +0.66(+1.64%) |
Dec 20, 2007 | 40.08 | 40.40 | 39.87 | 40.27 | 3,684,727 | +0.40(+1.00%) |
Dec 19, 2007 | 39.57 | 40.17 | 39.12 | 39.87 | 5,395,801 | +0.54(+1.37%) |
Dec 18, 2007 | 39.17 | 39.49 | 38.47 | 39.33 | 4,011,850 | +0.36(+0.92%) |
Dec 17, 2007 | 39.16 | 39.59 | 38.77 | 38.97 | 3,607,800 | -0.34(-0.86%) |
Dec 14, 2007 | 39.75 | 40.04 | 39.31 | 39.31 | 3,201,300 | -0.77(-1.92%) |
Dec 13, 2007 | 40.50 | 40.54 | 39.69 | 40.08 | 2,498,800 | -0.56(-1.38%) |
Dec 12, 2007 | 40.65 | 40.99 | 40.05 | 40.64 | 4,423,645 | +0.96(+2.42%) |
Dec 11, 2007 | 41.13 | 41.48 | 39.68 | 39.68 | 3,359,778 | -1.47(-3.57%) |
Dec 10, 2007 | 41.35 | 41.45 | 40.86 | 41.15 | 2,096,388 | -0.17(-0.41%) |
Dec 07, 2007 | 41.28 | 42.17 | 40.95 | 41.32 | 3,952,815 | +1.04(+2.58%) |
Dec 06, 2007 | 39.42 | 40.37 | 39.15 | 40.28 | 3,094,450 | +0.85(+2.16%) |
Dec 05, 2007 | 39.32 | 39.83 | 39.12 | 39.43 | 2,541,397 | +0.39(+1.00%) |
Dec 04, 2007 | 39.48 | 39.59 | 38.80 | 39.04 | 4,091,700 | -0.43(-1.09%) |
Dec 03, 2007 | 40.81 | 41.01 | 38.96 | 39.47 | 5,106,951 | -1.58(-3.85%) |
Nov 30, 2007 | 41.47 | 41.47 | 40.48 | 41.05 | 4,245,268 | -0.01(-0.02%) |
Nov 29, 2007 | 41.40 | 41.78 | 40.88 | 41.06 | 2,207,712 | -0.39(-0.94%) |
Nov 28, 2007 | 41.04 | 41.68 | 40.58 | 41.45 | 2,859,343 | +0.80(+1.97%) |
Nov 27, 2007 | 40.88 | 41.51 | 40.45 | 40.65 | 2,763,977 | +0.03(+0.07%) |
Nov 26, 2007 | 41.25 | 41.87 | 40.57 | 40.62 | 2,507,437 | -0.55(-1.34%) |
Nov 23, 2007 | 40.93 | 41.44 | 40.77 | 41.17 | 1,250,800 | +0.42(+1.03%) |
Nov 21, 2007 | 40.86 | 41.46 | 40.69 | 40.75 | 2,507,501 | -0.37(-0.90%) |
Nov 20, 2007 | 41.03 | 41.77 | 40.42 | 41.12 | 2,398,993 | +0.24(+0.59%) |
Nov 19, 2007 | 41.48 | 41.81 | 40.82 | 40.88 | 3,096,822 | -0.78(-1.87%) |
Nov 16, 2007 | 40.93 | 42.51 | 40.81 | 41.66 | 5,205,444 | +1.26(+3.12%) |
Nov 15, 2007 | 40.37 | 40.79 | 40.24 | 40.40 | 2,277,700 | -0.06(-0.15%) |
Nov 14, 2007 | 40.10 | 41.10 | 40.05 | 40.46 | 2,670,603 | +0.52(+1.30%) |
Nov 13, 2007 | 39.86 | 39.97 | 39.14 | 39.94 | 2,661,750 | +0.33(+0.83%) |
Nov 12, 2007 | 40.36 | 40.40 | 39.56 | 39.61 | 3,355,105 | -0.52(-1.30%) |
Nov 09, 2007 | 38.84 | 40.50 | 38.84 | 40.13 | 4,322,987 | +0.85(+2.16%) |
Nov 08, 2007 | 39.50 | 40.09 | 38.75 | 39.28 | 3,826,012 | -0.30(-0.76%) |
Nov 07, 2007 | 39.63 | 40.47 | 39.58 | 39.58 | 3,713,300 | -0.89(-2.20%) |
Nov 06, 2007 | 40.24 | 40.67 | 40.24 | 40.47 | 3,538,246 | +0.26(+0.65%) |
Nov 05, 2007 | 39.80 | 40.41 | 39.63 | 40.21 | 4,706,220 | +0.66(+1.67%) |
Nov 02, 2007 | 40.11 | 40.62 | 39.20 | 39.55 | 2,925,241 | -0.38(-0.95%) |
Nov 01, 2007 | 40.75 | 40.89 | 39.87 | 39.93 | 3,111,100 | -1.05(-2.56%) |
Oct 31, 2007 | 40.75 | 40.98 | 40.46 | 40.98 | 3,951,700 | +0.21(+0.52%) |
Oct 30, 2007 | 39.55 | 41.49 | 39.00 | 40.77 | 6,860,507 | +1.70(+4.35%) |
Oct 29, 2007 | 38.56 | 39.40 | 38.19 | 39.07 | 4,729,900 | +0.78(+2.04%) |
Oct 26, 2007 | 38.18 | 38.57 | 37.95 | 38.29 | 1,640,400 | +0.26(+0.68%) |
Oct 25, 2007 | 37.40 | 38.45 | 37.40 | 38.03 | 3,229,900 | +0.63(+1.68%) |
Oct 24, 2007 | 37.02 | 37.47 | 36.44 | 37.40 | 2,596,200 | +0.33(+0.89%) |
Oct 23, 2007 | 36.82 | 37.46 | 36.82 | 37.07 | 2,725,100 | +0.31(+0.84%) |
Oct 22, 2007 | 36.51 | 36.85 | 35.92 | 36.76 | 2,086,000 | +0.57(+1.58%) |
Oct 19, 2007 | 37.35 | 37.88 | 36.16 | 36.19 | 4,129,900 | -1.31(-3.49%) |
Oct 18, 2007 | 37.12 | 37.58 | 37.08 | 37.50 | 1,346,000 | +0.35(+0.94%) |
Oct 17, 2007 | 38.04 | 38.08 | 37.06 | 37.15 | 1,873,600 | -0.62(-1.64%) |
Oct 16, 2007 | 37.80 | 38.08 | 37.31 | 37.77 | 2,466,600 | +0.02(+0.05%) |
Oct 15, 2007 | 38.36 | 38.54 | 37.64 | 37.75 | 2,004,600 | -0.65(-1.69%) |
Oct 12, 2007 | 38.00 | 38.55 | 37.89 | 38.40 | 2,661,100 | +0.86(+2.29%) |
Oct 11, 2007 | 37.72 | 37.85 | 37.45 | 37.54 | 1,061,100 | +0.04(+0.11%) |
Oct 10, 2007 | 37.63 | 37.85 | 37.37 | 37.50 | 940,259 | -0.06(-0.16%) |
Oct 09, 2007 | 37.40 | 37.74 | 37.33 | 37.56 | 1,283,800 | +0.17(+0.45%) |
Oct 08, 2007 | 37.45 | 37.71 | 37.33 | 37.39 | 772,400 | -0.15(-0.40%) |
Oct 05, 2007 | 37.83 | 38.21 | 37.22 | 37.54 | 2,423,200 | +0.07(+0.19%) |
Oct 04, 2007 | 37.57 | 37.72 | 37.23 | 37.47 | 1,973,900 | +0.01(+0.03%) |
Oct 03, 2007 | 38.00 | 38.40 | 37.21 | 37.46 | 3,365,800 | -0.59(-1.55%) |
Oct 02, 2007 | 37.91 | 38.50 | 37.84 | 38.05 | 3,568,700 | +0.21(+0.55%) |