Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.68 | 47.23 | 46.07 | 46.53 | 3,892,815 | +0.91(+2.01%) |
Dec 28, 2007 | 45.06 | 46.04 | 45.06 | 45.61 | 1,126,295 | +0.57(+1.27%) |
Dec 27, 2007 | 46.07 | 46.15 | 45.04 | 45.04 | 1,203,845 | -1.13(-2.44%) |
Dec 26, 2007 | 46.62 | 46.67 | 46.02 | 46.17 | 1,136,729 | -0.27(-0.58%) |
Dec 24, 2007 | 45.75 | 46.63 | 45.73 | 46.43 | 833,978 | +0.69(+1.52%) |
Dec 21, 2007 | 44.63 | 45.74 | 44.61 | 45.74 | 2,450,723 | +1.54(+3.49%) |
Dec 20, 2007 | 44.21 | 44.36 | 43.65 | 44.20 | 2,182,193 | +0.22(+0.50%) |
Dec 19, 2007 | 44.62 | 44.82 | 43.65 | 43.97 | 2,427,516 | -0.30(-0.67%) |
Dec 18, 2007 | 44.71 | 45.19 | 43.72 | 44.27 | 2,974,156 | -0.04(-0.08%) |
Dec 17, 2007 | 43.26 | 45.02 | 43.26 | 44.31 | 3,757,712 | +1.05(+2.44%) |
Dec 14, 2007 | 43.77 | 44.05 | 43.24 | 43.25 | 2,550,457 | -0.96(-2.17%) |
Dec 13, 2007 | 44.39 | 44.58 | 43.48 | 44.22 | 2,269,851 | -0.21(-0.48%) |
Dec 12, 2007 | 44.96 | 45.38 | 43.74 | 44.43 | 2,929,878 | +0.54(+1.22%) |
Dec 11, 2007 | 45.40 | 45.78 | 43.86 | 43.89 | 2,220,194 | -1.52(-3.36%) |
Dec 10, 2007 | 44.90 | 45.73 | 44.86 | 45.42 | 1,266,537 | +0.55(+1.24%) |
Dec 07, 2007 | 44.92 | 45.19 | 44.73 | 44.86 | 1,151,765 | -0.06(-0.14%) |
Dec 06, 2007 | 44.08 | 44.95 | 43.97 | 44.93 | 1,507,497 | +0.83(+1.89%) |
Dec 05, 2007 | 44.60 | 44.72 | 43.68 | 44.09 | 2,758,187 | +0.15(+0.34%) |
Dec 04, 2007 | 43.10 | 44.16 | 43.10 | 43.95 | 2,060,634 | +0.51(+1.17%) |
Dec 03, 2007 | 43.75 | 44.22 | 43.26 | 43.44 | 2,648,588 | -0.73(-1.65%) |
Nov 30, 2007 | 43.46 | 44.36 | 43.46 | 44.17 | 5,381,326 | +1.14(+2.64%) |
Nov 29, 2007 | 42.42 | 43.09 | 42.08 | 43.03 | 2,907,158 | +0.55(+1.31%) |
Nov 28, 2007 | 42.04 | 43.21 | 42.04 | 42.48 | 5,080,251 | +0.67(+1.61%) |
Nov 27, 2007 | 41.05 | 41.86 | 40.97 | 41.80 | 2,498,902 | +0.89(+2.17%) |
Nov 26, 2007 | 41.79 | 42.19 | 40.85 | 40.92 | 2,624,486 | -0.96(-2.30%) |
Nov 23, 2007 | 41.38 | 42.05 | 40.83 | 41.88 | 1,018,369 | +0.85(+2.07%) |
Nov 21, 2007 | 41.47 | 41.88 | 40.96 | 41.03 | 2,600,650 | -0.87(-2.07%) |
Nov 20, 2007 | 41.06 | 41.95 | 40.94 | 41.90 | 3,351,505 | +0.81(+1.98%) |
Nov 19, 2007 | 41.57 | 41.57 | 40.94 | 41.08 | 3,195,213 | -0.67(-1.62%) |
Nov 16, 2007 | 41.85 | 42.18 | 41.19 | 41.76 | 4,131,688 | +0.19(+0.47%) |
Nov 15, 2007 | 41.86 | 42.13 | 41.23 | 41.56 | 4,795,023 | -0.38(-0.90%) |
Nov 14, 2007 | 42.70 | 43.03 | 41.82 | 41.94 | 2,906,202 | -0.27(-0.63%) |
Nov 13, 2007 | 41.29 | 42.25 | 41.01 | 42.21 | 4,602,224 | +1.18(+2.88%) |
Nov 12, 2007 | 42.27 | 42.51 | 41.03 | 41.03 | 3,324,796 | -1.40(-3.29%) |
Nov 09, 2007 | 42.37 | 43.20 | 41.47 | 42.42 | 8,128,051 | -0.60(-1.40%) |
Nov 08, 2007 | 43.09 | 43.39 | 41.93 | 43.02 | 4,918,585 | -0.03(-0.06%) |
Nov 07, 2007 | 43.70 | 43.83 | 42.93 | 43.05 | 4,024,008 | -0.90(-2.04%) |
Nov 06, 2007 | 43.75 | 43.99 | 42.97 | 43.95 | 3,775,574 | +0.30(+0.68%) |
Nov 05, 2007 | 43.22 | 44.03 | 43.22 | 43.65 | 2,430,685 | -0.35(-0.80%) |
Nov 02, 2007 | 44.30 | 44.52 | 43.32 | 44.00 | 3,558,529 | -0.43(-0.98%) |
Nov 01, 2007 | 44.90 | 45.45 | 44.08 | 44.44 | 2,859,677 | -0.93(-2.06%) |
Oct 31, 2007 | 44.72 | 45.53 | 44.59 | 45.37 | 2,519,610 | +1.04(+2.33%) |
Oct 30, 2007 | 44.90 | 45.29 | 44.30 | 44.34 | 2,233,318 | -0.92(-2.02%) |
Oct 29, 2007 | 45.02 | 45.81 | 44.18 | 45.25 | 3,340,834 | -0.99(-2.14%) |
Oct 26, 2007 | 46.49 | 46.72 | 45.75 | 46.24 | 2,529,023 | +0.21(+0.46%) |
Oct 25, 2007 | 46.66 | 46.66 | 45.65 | 46.03 | 3,503,564 | -0.46(-0.99%) |
Oct 24, 2007 | 46.18 | 46.61 | 43.15 | 46.49 | 2,874,128 | +0.23(+0.50%) |
Oct 23, 2007 | 46.01 | 46.31 | 45.65 | 46.26 | 2,467,026 | +0.27(+0.58%) |
Oct 22, 2007 | 44.80 | 46.05 | 44.59 | 45.99 | 2,814,775 | +0.85(+1.88%) |
Oct 19, 2007 | 45.70 | 45.85 | 45.13 | 45.14 | 2,972,744 | -0.93(-2.03%) |
Oct 18, 2007 | 45.76 | 46.30 | 45.20 | 46.07 | 1,610,637 | +0.23(+0.50%) |
Oct 17, 2007 | 46.24 | 46.24 | 45.47 | 45.84 | 2,608,008 | +0.23(+0.51%) |
Oct 16, 2007 | 45.50 | 45.84 | 45.21 | 45.61 | 1,738,419 | -0.10(-0.22%) |
Oct 15, 2007 | 46.69 | 46.69 | 45.44 | 45.71 | 1,646,451 | -0.61(-1.32%) |
Oct 12, 2007 | 46.30 | 46.48 | 45.99 | 46.32 | 1,176,005 | +0.06(+0.14%) |
Oct 11, 2007 | 46.12 | 46.81 | 45.88 | 46.26 | 2,307,650 | +0.47(+1.03%) |
Oct 10, 2007 | 45.79 | 46.01 | 45.35 | 45.79 | 1,371,087 | -0.06(-0.14%) |
Oct 09, 2007 | 45.86 | 46.00 | 45.44 | 45.85 | 1,913,484 | +0.43(+0.94%) |
Oct 08, 2007 | 45.91 | 46.07 | 45.39 | 45.43 | 1,157,176 | -0.48(-1.05%) |
Oct 05, 2007 | 46.02 | 46.21 | 45.54 | 45.91 | 1,436,114 | +0.07(+0.16%) |
Oct 04, 2007 | 45.59 | 45.89 | 45.40 | 45.83 | 1,546,909 | +0.35(+0.77%) |
Oct 03, 2007 | 45.29 | 45.57 | 45.17 | 45.48 | 1,720,242 | +0.07(+0.16%) |
Oct 02, 2007 | 45.43 | 45.56 | 45.10 | 45.41 | 2,576,955 | -0.02(-0.04%) |