Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.26 | 39.17 | 37.95 | 39.08 | 1,039,205 | +0.47(+1.23%) |
Dec 28, 2007 | 38.39 | 38.90 | 38.29 | 38.61 | 507,504 | +0.26(+0.67%) |
Dec 27, 2007 | 39.79 | 39.92 | 38.33 | 38.35 | 394,867 | -1.39(-3.50%) |
Dec 26, 2007 | 39.59 | 40.27 | 39.42 | 39.74 | 620,591 | -0.16(-0.40%) |
Dec 24, 2007 | 38.26 | 39.95 | 38.26 | 39.90 | 353,305 | +1.38(+3.58%) |
Dec 21, 2007 | 38.44 | 38.94 | 38.02 | 38.52 | 936,507 | +0.81(+2.14%) |
Dec 20, 2007 | 38.26 | 38.91 | 37.40 | 37.71 | 855,621 | -0.68(-1.77%) |
Dec 19, 2007 | 38.27 | 39.06 | 38.09 | 38.39 | 1,159,222 | +0.25(+0.65%) |
Dec 18, 2007 | 39.66 | 40.15 | 37.64 | 38.14 | 884,160 | -1.29(-3.27%) |
Dec 17, 2007 | 41.14 | 41.14 | 39.23 | 39.43 | 588,537 | -1.02(-2.51%) |
Dec 14, 2007 | 39.93 | 40.62 | 39.50 | 40.45 | 658,731 | +0.05(+0.12%) |
Dec 13, 2007 | 40.85 | 41.30 | 40.24 | 40.40 | 364,361 | -0.67(-1.63%) |
Dec 12, 2007 | 42.23 | 42.23 | 40.53 | 41.07 | 481,835 | +0.42(+1.04%) |
Dec 11, 2007 | 43.46 | 43.66 | 40.42 | 40.65 | 1,383,600 | -2.78(-6.40%) |
Dec 10, 2007 | 42.94 | 43.56 | 42.79 | 43.43 | 327,590 | +0.60(+1.40%) |
Dec 07, 2007 | 41.88 | 42.95 | 41.88 | 42.82 | 654,048 | +0.55(+1.31%) |
Dec 06, 2007 | 40.44 | 42.37 | 40.24 | 42.27 | 650,718 | +1.76(+4.36%) |
Dec 05, 2007 | 40.29 | 40.75 | 39.93 | 40.51 | 422,615 | +0.27(+0.66%) |
Dec 04, 2007 | 41.20 | 41.20 | 39.93 | 40.24 | 481,318 | -0.91(-2.20%) |
Dec 03, 2007 | 40.30 | 41.41 | 39.71 | 41.15 | 847,521 | +1.24(+3.11%) |
Nov 30, 2007 | 40.19 | 40.80 | 39.58 | 39.91 | 516,329 | -0.20(-0.49%) |
Nov 29, 2007 | 39.61 | 40.36 | 39.54 | 40.10 | 519,381 | +0.04(+0.10%) |
Nov 28, 2007 | 39.04 | 40.30 | 38.45 | 40.06 | 1,064,065 | +0.34(+0.84%) |
Nov 27, 2007 | 40.71 | 41.22 | 38.97 | 39.73 | 926,383 | -1.26(-3.08%) |
Nov 26, 2007 | 41.26 | 41.41 | 40.73 | 40.99 | 791,296 | -0.15(-0.36%) |
Nov 23, 2007 | 39.94 | 41.27 | 39.94 | 41.14 | 235,663 | +0.96(+2.38%) |
Nov 21, 2007 | 39.11 | 40.43 | 38.94 | 40.18 | 734,911 | +0.40(+1.02%) |
Nov 20, 2007 | 40.16 | 41.09 | 39.23 | 39.78 | 880,473 | -0.38(-0.96%) |
Nov 19, 2007 | 41.36 | 41.46 | 39.43 | 40.16 | 1,135,641 | -1.29(-3.12%) |
Nov 16, 2007 | 42.04 | 42.56 | 40.89 | 41.45 | 774,291 | -0.88(-2.07%) |
Nov 15, 2007 | 42.95 | 43.36 | 41.90 | 42.33 | 543,758 | -0.51(-1.20%) |
Nov 14, 2007 | 43.15 | 43.87 | 42.69 | 42.84 | 857,888 | +0.19(+0.44%) |
Nov 13, 2007 | 42.56 | 43.21 | 41.41 | 42.66 | 735,418 | +0.10(+0.23%) |
Nov 12, 2007 | 43.24 | 43.87 | 42.39 | 42.56 | 699,555 | -0.36(-0.85%) |
Nov 09, 2007 | 43.95 | 44.37 | 42.88 | 42.92 | 590,667 | -1.53(-3.44%) |
Nov 08, 2007 | 44.36 | 44.72 | 43.48 | 44.45 | 829,809 | +0.08(+0.18%) |
Nov 07, 2007 | 44.65 | 44.89 | 44.02 | 44.37 | 552,121 | -0.62(-1.38%) |
Nov 06, 2007 | 44.78 | 45.30 | 44.27 | 44.99 | 532,747 | +0.28(+0.62%) |
Nov 05, 2007 | 44.10 | 45.11 | 43.87 | 44.72 | 468,638 | +0.22(+0.49%) |
Nov 02, 2007 | 45.21 | 45.41 | 43.87 | 44.50 | 683,786 | -0.20(-0.44%) |
Nov 01, 2007 | 45.55 | 45.68 | 44.54 | 44.70 | 801,149 | -1.29(-2.81%) |
Oct 31, 2007 | 45.43 | 46.40 | 44.82 | 45.99 | 632,764 | +0.56(+1.24%) |
Oct 30, 2007 | 45.61 | 46.15 | 45.18 | 45.43 | 528,994 | -0.50(-1.09%) |
Oct 29, 2007 | 46.13 | 46.58 | 45.62 | 45.93 | 779,543 | -0.12(-0.26%) |
Oct 26, 2007 | 46.97 | 47.07 | 45.00 | 46.05 | 940,321 | -0.75(-1.60%) |
Oct 25, 2007 | 48.13 | 48.24 | 46.49 | 46.80 | 750,735 | -1.49(-3.08%) |
Oct 24, 2007 | 47.81 | 48.36 | 47.33 | 48.29 | 665,832 | +0.39(+0.82%) |
Oct 23, 2007 | 47.88 | 48.38 | 47.40 | 47.89 | 859,171 | +0.57(+1.21%) |
Oct 22, 2007 | 45.93 | 47.83 | 45.84 | 47.32 | 785,528 | +0.84(+1.80%) |
Oct 19, 2007 | 46.49 | 47.59 | 45.87 | 46.48 | 1,339,780 | -0.64(-1.36%) |
Oct 18, 2007 | 47.81 | 50.28 | 45.88 | 47.12 | 3,357,767 | +1.32(+2.88%) |
Oct 17, 2007 | 46.33 | 46.64 | 45.35 | 45.80 | 1,416,364 | +0.34(+0.76%) |
Oct 16, 2007 | 45.36 | 46.22 | 45.21 | 45.46 | 961,318 | +0.68(+1.52%) |
Oct 15, 2007 | 44.83 | 44.94 | 44.30 | 44.78 | 617,852 | -0.05(-0.11%) |
Oct 12, 2007 | 45.51 | 45.70 | 44.45 | 44.83 | 1,137,413 | -1.05(-2.30%) |
Oct 11, 2007 | 45.95 | 46.59 | 45.60 | 45.88 | 1,197,768 | +0.02(+0.04%) |
Oct 10, 2007 | 45.84 | 46.01 | 45.15 | 45.86 | 752,662 | -0.29(-0.62%) |
Oct 09, 2007 | 44.95 | 46.81 | 44.74 | 46.15 | 1,635,874 | +1.75(+3.95%) |
Oct 08, 2007 | 45.63 | 45.70 | 44.36 | 44.39 | 402,603 | -1.02(-2.24%) |
Oct 05, 2007 | 44.66 | 45.84 | 44.37 | 45.41 | 1,019,847 | +1.41(+3.20%) |
Oct 04, 2007 | 45.06 | 45.22 | 43.86 | 44.00 | 2,663,735 | -0.86(-1.91%) |
Oct 03, 2007 | 43.97 | 46.32 | 43.66 | 44.86 | 1,661,031 | +1.56(+3.60%) |
Oct 02, 2007 | 45.00 | 45.35 | 43.06 | 43.30 | 1,561,724 | -1.66(-3.68%) |