Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.22 | 45.57 | 44.88 | 44.99 | 1,726,646 | -0.29(-0.63%) |
Dec 28, 2007 | 44.96 | 45.40 | 44.89 | 45.28 | 1,816,641 | +0.79(+1.78%) |
Dec 27, 2007 | 44.71 | 44.96 | 44.36 | 44.49 | 2,016,963 | -0.25(-0.56%) |
Dec 26, 2007 | 44.14 | 44.90 | 43.95 | 44.74 | 1,747,710 | +0.82(+1.86%) |
Dec 24, 2007 | 43.70 | 44.09 | 43.24 | 43.92 | 891,123 | +0.60(+1.40%) |
Dec 21, 2007 | 42.28 | 43.46 | 42.16 | 43.31 | 2,683,161 | +1.42(+3.38%) |
Dec 20, 2007 | 41.39 | 41.90 | 41.08 | 41.90 | 1,434,291 | +0.72(+1.74%) |
Dec 19, 2007 | 40.98 | 41.41 | 40.70 | 41.18 | 1,929,148 | +0.47(+1.15%) |
Dec 18, 2007 | 40.01 | 40.99 | 39.92 | 40.72 | 2,067,210 | +0.96(+2.41%) |
Dec 17, 2007 | 40.45 | 40.63 | 39.52 | 39.76 | 1,978,514 | -0.78(-1.94%) |
Dec 14, 2007 | 41.10 | 41.38 | 40.54 | 40.54 | 1,919,679 | -1.30(-3.12%) |
Dec 13, 2007 | 41.41 | 41.85 | 40.89 | 41.85 | 2,227,479 | +0.20(+0.48%) |
Dec 12, 2007 | 40.53 | 41.86 | 40.53 | 41.64 | 3,379,647 | +1.93(+4.86%) |
Dec 11, 2007 | 40.62 | 40.94 | 39.55 | 39.71 | 2,048,475 | -0.76(-1.87%) |
Dec 10, 2007 | 40.06 | 40.51 | 40.06 | 40.47 | 1,040,739 | +0.46(+1.15%) |
Dec 07, 2007 | 40.21 | 40.28 | 39.53 | 40.01 | 1,641,956 | -0.16(-0.40%) |
Dec 06, 2007 | 39.16 | 40.37 | 39.07 | 40.17 | 2,500,845 | +0.99(+2.53%) |
Dec 05, 2007 | 38.55 | 39.24 | 38.37 | 39.18 | 2,502,052 | +1.06(+2.78%) |
Dec 04, 2007 | 37.96 | 38.53 | 37.58 | 38.12 | 2,120,105 | -0.52(-1.36%) |
Dec 03, 2007 | 37.81 | 38.75 | 37.66 | 38.64 | 2,343,914 | +0.72(+1.89%) |
Nov 30, 2007 | 37.88 | 38.01 | 37.27 | 37.93 | 4,251,465 | +0.12(+0.31%) |
Nov 29, 2007 | 37.15 | 38.18 | 37.11 | 37.81 | 3,405,640 | +0.74(+2.00%) |
Nov 28, 2007 | 36.20 | 37.15 | 36.02 | 37.07 | 3,517,276 | +1.02(+2.84%) |
Nov 27, 2007 | 37.15 | 37.15 | 35.30 | 36.04 | 5,846,494 | -1.26(-3.37%) |
Nov 26, 2007 | 38.40 | 38.82 | 37.30 | 37.30 | 2,210,321 | -1.38(-3.56%) |
Nov 23, 2007 | 38.46 | 38.73 | 37.92 | 38.68 | 700,230 | +0.55(+1.43%) |
Nov 21, 2007 | 38.50 | 39.06 | 38.03 | 38.13 | 2,713,801 | -0.61(-1.57%) |
Nov 20, 2007 | 38.17 | 38.86 | 37.88 | 38.74 | 3,411,486 | +0.78(+2.07%) |
Nov 19, 2007 | 38.49 | 38.81 | 37.78 | 37.96 | 2,278,726 | -0.67(-1.74%) |
Nov 16, 2007 | 38.15 | 38.90 | 37.75 | 38.63 | 2,452,589 | +0.81(+2.15%) |
Nov 15, 2007 | 38.87 | 38.96 | 37.35 | 37.82 | 4,218,204 | -1.16(-2.97%) |
Nov 14, 2007 | 38.55 | 39.83 | 38.31 | 38.98 | 3,266,284 | +0.93(+2.44%) |
Nov 13, 2007 | 37.23 | 38.05 | 36.35 | 38.05 | 3,924,878 | +0.88(+2.37%) |
Nov 12, 2007 | 39.08 | 39.08 | 37.06 | 37.17 | 3,476,448 | -2.12(-5.40%) |
Nov 09, 2007 | 39.35 | 39.90 | 38.87 | 39.29 | 2,487,663 | -0.35(-0.88%) |
Nov 08, 2007 | 38.83 | 40.36 | 38.59 | 39.64 | 3,054,229 | +0.80(+2.06%) |
Nov 07, 2007 | 40.37 | 40.55 | 38.84 | 38.84 | 2,976,069 | -1.64(-4.05%) |
Nov 06, 2007 | 39.27 | 40.52 | 39.08 | 40.48 | 2,517,081 | +1.91(+4.95%) |
Nov 05, 2007 | 38.67 | 38.87 | 38.18 | 38.57 | 2,197,373 | -0.43(-1.10%) |
Nov 02, 2007 | 38.58 | 39.08 | 37.87 | 39.00 | 2,714,518 | +0.76(+1.98%) |
Nov 01, 2007 | 38.65 | 39.66 | 37.91 | 38.24 | 2,684,911 | -0.81(-2.06%) |
Oct 31, 2007 | 38.70 | 39.60 | 38.27 | 39.05 | 3,189,363 | +0.78(+2.05%) |
Oct 30, 2007 | 40.15 | 40.30 | 38.05 | 38.26 | 3,058,476 | -1.59(-3.98%) |
Oct 29, 2007 | 40.26 | 40.40 | 39.72 | 39.85 | 2,744,124 | -0.35(-0.87%) |
Oct 26, 2007 | 38.97 | 41.28 | 38.97 | 40.20 | 3,187,460 | +0.76(+1.94%) |
Oct 25, 2007 | 40.30 | 40.30 | 37.93 | 39.43 | 5,511,254 | -1.43(-3.49%) |
Oct 24, 2007 | 40.16 | 40.97 | 39.70 | 40.86 | 3,239,129 | +0.73(+1.81%) |
Oct 23, 2007 | 41.17 | 41.23 | 39.39 | 40.13 | 3,325,685 | -0.10(-0.24%) |
Oct 22, 2007 | 38.74 | 40.73 | 38.74 | 40.23 | 3,757,141 | +0.22(+0.54%) |
Oct 19, 2007 | 41.83 | 41.96 | 39.88 | 40.01 | 4,296,839 | -2.16(-5.12%) |
Oct 18, 2007 | 41.84 | 42.28 | 41.44 | 42.17 | 2,574,219 | +0.32(+0.76%) |
Oct 17, 2007 | 42.13 | 42.14 | 41.31 | 41.85 | 2,847,273 | -0.02(-0.04%) |
Oct 16, 2007 | 41.63 | 42.09 | 40.77 | 41.87 | 2,635,882 | +0.21(+0.51%) |
Oct 15, 2007 | 41.20 | 41.96 | 41.19 | 41.65 | 3,180,106 | +1.08(+2.67%) |
Oct 12, 2007 | 40.27 | 40.76 | 40.17 | 40.57 | 1,953,434 | +0.34(+0.84%) |
Oct 11, 2007 | 40.81 | 40.97 | 39.72 | 40.23 | 3,050,556 | -0.24(-0.60%) |
Oct 10, 2007 | 39.27 | 40.80 | 39.09 | 40.48 | 2,575,350 | +0.77(+1.94%) |
Oct 09, 2007 | 39.18 | 39.75 | 38.99 | 39.71 | 2,043,384 | +0.76(+1.96%) |
Oct 08, 2007 | 39.07 | 39.37 | 38.91 | 38.95 | 1,765,049 | -0.40(-1.02%) |
Oct 05, 2007 | 39.37 | 39.51 | 38.98 | 39.35 | 2,403,371 | +0.05(+0.13%) |
Oct 04, 2007 | 38.57 | 39.49 | 38.06 | 39.30 | 2,064,315 | +0.75(+1.94%) |
Oct 03, 2007 | 38.10 | 39.06 | 37.93 | 38.55 | 2,812,953 | +0.31(+0.80%) |
Oct 02, 2007 | 38.59 | 38.70 | 37.34 | 38.24 | 4,119,957 | -0.54(-1.38%) |