Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.77 | 40.40 | 39.63 | 40.14 | 2,197,701 | +0.09(+0.22%) |
Dec 28, 2007 | 39.84 | 40.17 | 39.14 | 40.06 | 1,989,311 | +0.32(+0.79%) |
Dec 27, 2007 | 39.52 | 40.10 | 39.34 | 39.74 | 2,096,736 | -0.29(-0.73%) |
Dec 26, 2007 | 40.19 | 40.25 | 39.70 | 40.04 | 1,296,077 | -0.32(-0.80%) |
Dec 24, 2007 | 40.92 | 40.92 | 40.01 | 40.36 | 1,667,323 | +0.02(+0.05%) |
Dec 21, 2007 | 39.45 | 40.46 | 39.41 | 40.34 | 5,414,716 | +1.42(+3.65%) |
Dec 20, 2007 | 38.79 | 39.12 | 38.11 | 38.91 | 2,118,929 | +0.39(+1.00%) |
Dec 19, 2007 | 38.75 | 38.88 | 38.30 | 38.53 | 1,778,192 | -0.01(-0.01%) |
Dec 18, 2007 | 38.43 | 38.93 | 37.90 | 38.53 | 2,454,434 | +0.30(+0.80%) |
Dec 17, 2007 | 39.21 | 39.59 | 38.17 | 38.23 | 4,094,430 | -1.24(-3.13%) |
Dec 14, 2007 | 40.21 | 40.28 | 39.22 | 39.46 | 3,033,988 | -1.10(-2.71%) |
Dec 13, 2007 | 40.02 | 40.63 | 39.33 | 40.56 | 2,987,425 | +0.34(+0.85%) |
Dec 12, 2007 | 41.16 | 41.47 | 39.57 | 40.22 | 2,836,730 | -0.12(-0.30%) |
Dec 11, 2007 | 42.34 | 42.46 | 40.29 | 40.34 | 3,478,888 | -1.95(-4.61%) |
Dec 10, 2007 | 41.15 | 42.32 | 40.98 | 42.29 | 2,592,609 | +1.17(+2.85%) |
Dec 07, 2007 | 41.31 | 41.65 | 40.84 | 41.12 | 2,752,451 | -0.20(-0.49%) |
Dec 06, 2007 | 39.62 | 41.39 | 39.38 | 41.32 | 3,699,602 | +1.69(+4.26%) |
Dec 05, 2007 | 39.00 | 39.63 | 38.45 | 39.63 | 3,177,504 | +0.91(+2.36%) |
Dec 04, 2007 | 39.31 | 39.55 | 38.65 | 38.72 | 2,505,786 | -0.75(-1.89%) |
Dec 03, 2007 | 39.49 | 39.80 | 39.13 | 39.46 | 2,774,736 | -0.38(-0.94%) |
Nov 30, 2007 | 39.80 | 39.84 | 39.15 | 39.84 | 3,670,776 | +0.64(+1.64%) |
Nov 29, 2007 | 39.08 | 39.34 | 38.41 | 39.20 | 3,409,336 | -0.03(-0.07%) |
Nov 28, 2007 | 37.93 | 39.44 | 37.93 | 39.22 | 4,768,570 | +1.37(+3.61%) |
Nov 27, 2007 | 37.07 | 38.78 | 37.07 | 37.86 | 7,649,475 | +0.83(+2.23%) |
Nov 26, 2007 | 37.34 | 38.06 | 36.94 | 37.03 | 4,382,556 | -0.38(-1.00%) |
Nov 23, 2007 | 37.07 | 37.55 | 37.07 | 37.41 | 940,550 | +0.50(+1.36%) |
Nov 21, 2007 | 36.92 | 37.50 | 36.62 | 36.91 | 4,426,068 | -0.27(-0.73%) |
Nov 20, 2007 | 37.43 | 38.01 | 36.91 | 37.18 | 7,911,148 | -0.04(-0.12%) |
Nov 19, 2007 | 38.76 | 38.77 | 37.02 | 37.22 | 6,051,655 | -1.86(-4.75%) |
Nov 16, 2007 | 40.13 | 40.13 | 38.61 | 39.08 | 3,887,425 | -0.51(-1.28%) |
Nov 15, 2007 | 39.87 | 40.68 | 39.11 | 39.58 | 6,606,571 | -0.19(-0.47%) |
Nov 14, 2007 | 40.61 | 40.91 | 39.55 | 39.77 | 5,145,966 | -0.51(-1.27%) |
Nov 13, 2007 | 39.41 | 40.72 | 39.13 | 40.28 | 8,343,015 | +1.21(+3.09%) |
Nov 12, 2007 | 37.80 | 39.88 | 37.52 | 39.07 | 6,526,305 | +1.28(+3.39%) |
Nov 09, 2007 | 37.53 | 38.49 | 37.09 | 37.79 | 3,351,361 | -0.39(-1.03%) |
Nov 08, 2007 | 38.25 | 38.30 | 37.03 | 38.18 | 5,268,083 | -0.03(-0.09%) |
Nov 07, 2007 | 39.25 | 40.05 | 38.00 | 38.22 | 3,160,511 | -1.76(-4.41%) |
Nov 06, 2007 | 39.80 | 40.34 | 39.41 | 39.98 | 3,251,087 | +0.22(+0.55%) |
Nov 05, 2007 | 39.82 | 39.95 | 38.82 | 39.76 | 2,407,708 | -0.13(-0.31%) |
Nov 02, 2007 | 40.50 | 40.65 | 38.99 | 39.89 | 4,219,464 | -0.05(-0.14%) |
Nov 01, 2007 | 41.19 | 41.20 | 39.46 | 39.94 | 4,137,724 | -1.38(-3.35%) |
Oct 31, 2007 | 40.04 | 41.91 | 39.66 | 41.33 | 5,110,895 | +0.87(+2.15%) |
Oct 30, 2007 | 40.20 | 41.18 | 39.35 | 40.45 | 4,898,410 | +0.25(+0.62%) |
Oct 29, 2007 | 38.38 | 40.62 | 38.38 | 40.20 | 7,591,582 | +3.00(+8.06%) |
Oct 26, 2007 | 37.34 | 37.47 | 36.64 | 37.20 | 2,249,440 | +0.29(+0.78%) |
Oct 25, 2007 | 37.23 | 37.61 | 36.45 | 36.92 | 4,483,238 | -0.34(-0.92%) |
Oct 24, 2007 | 36.99 | 37.47 | 36.34 | 37.26 | 3,241,149 | +0.27(+0.72%) |
Oct 23, 2007 | 37.45 | 38.04 | 36.30 | 36.99 | 4,775,498 | +0.11(+0.30%) |
Oct 22, 2007 | 37.35 | 37.89 | 36.67 | 36.88 | 4,835,916 | -1.06(-2.78%) |
Oct 19, 2007 | 38.59 | 38.98 | 37.69 | 37.94 | 3,967,630 | -1.04(-2.67%) |
Oct 18, 2007 | 37.96 | 39.21 | 37.96 | 38.98 | 2,418,050 | +0.64(+1.68%) |
Oct 17, 2007 | 38.97 | 39.39 | 37.93 | 38.34 | 3,844,192 | -0.12(-0.31%) |
Oct 16, 2007 | 39.23 | 39.47 | 38.32 | 38.46 | 3,541,293 | -1.17(-2.95%) |
Oct 15, 2007 | 40.16 | 40.51 | 39.27 | 39.63 | 2,484,715 | -0.33(-0.83%) |
Oct 12, 2007 | 40.18 | 40.36 | 39.65 | 39.96 | 1,578,235 | -0.02(-0.04%) |
Oct 11, 2007 | 40.72 | 40.73 | 39.69 | 39.98 | 2,811,323 | -0.14(-0.34%) |
Oct 10, 2007 | 40.64 | 40.68 | 39.70 | 40.11 | 2,593,838 | -0.85(-2.09%) |
Oct 09, 2007 | 40.72 | 41.34 | 40.53 | 40.97 | 2,360,923 | +0.27(+0.67%) |
Oct 08, 2007 | 41.17 | 41.21 | 40.38 | 40.69 | 1,436,980 | -0.55(-1.33%) |
Oct 05, 2007 | 40.08 | 41.34 | 39.89 | 41.24 | 3,735,817 | +1.40(+3.51%) |
Oct 04, 2007 | 39.69 | 39.90 | 39.32 | 39.84 | 2,147,296 | +0.36(+0.91%) |
Oct 03, 2007 | 39.79 | 39.84 | 39.16 | 39.49 | 2,230,873 | -0.36(-0.92%) |
Oct 02, 2007 | 40.56 | 40.67 | 39.64 | 39.85 | 2,176,502 | -0.62(-1.52%) |