Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.74 | 42.70 | 41.46 | 41.78 | 1,544,841 | -0.25(-0.59%) |
Dec 28, 2007 | 39.88 | 42.05 | 39.82 | 42.03 | 2,488,731 | +2.45(+6.19%) |
Dec 27, 2007 | 39.46 | 39.88 | 39.11 | 39.58 | 1,460,790 | +0.70(+1.80%) |
Dec 26, 2007 | 38.88 | 38.88 | 38.88 | 38.88 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 38.96 | 39.26 | 38.88 | 38.88 | 691,699 | +0.26(+0.67%) |
Dec 21, 2007 | 37.37 | 39.00 | 37.37 | 38.62 | 5,013,722 | +1.22(+3.26%) |
Dec 20, 2007 | 37.89 | 37.98 | 37.00 | 37.40 | 2,060,530 | -0.24(-0.64%) |
Dec 19, 2007 | 38.00 | 38.50 | 37.53 | 37.64 | 2,168,902 | -0.57(-1.49%) |
Dec 18, 2007 | 38.41 | 38.79 | 37.46 | 38.21 | 2,521,648 | +0.54(+1.43%) |
Dec 17, 2007 | 38.25 | 38.75 | 37.31 | 37.67 | 2,982,873 | -0.89(-2.31%) |
Dec 14, 2007 | 38.67 | 39.29 | 38.11 | 38.56 | 2,001,679 | -0.29(-0.75%) |
Dec 13, 2007 | 39.70 | 39.91 | 38.65 | 38.85 | 3,614,378 | -1.54(-3.81%) |
Dec 12, 2007 | 40.15 | 40.48 | 39.75 | 40.39 | 2,188,893 | +1.03(+2.62%) |
Dec 11, 2007 | 41.00 | 41.49 | 39.29 | 39.36 | 2,268,754 | -1.57(-3.84%) |
Dec 10, 2007 | 40.56 | 41.35 | 40.44 | 40.93 | 2,553,592 | +1.02(+2.56%) |
Dec 07, 2007 | 40.55 | 40.55 | 39.26 | 39.91 | 3,025,207 | -0.56(-1.38%) |
Dec 06, 2007 | 40.18 | 40.78 | 39.69 | 40.47 | 2,943,328 | +0.16(+0.40%) |
Dec 05, 2007 | 40.79 | 41.22 | 39.98 | 40.31 | 2,129,421 | -0.70(-1.71%) |
Dec 04, 2007 | 41.75 | 41.75 | 40.77 | 41.01 | 2,280,614 | +0.01(+0.02%) |
Dec 03, 2007 | 40.80 | 41.70 | 40.42 | 41.00 | 1,604,747 | +0.68(+1.69%) |
Nov 30, 2007 | 40.60 | 41.35 | 40.00 | 40.32 | 3,500,452 | -0.63(-1.54%) |
Nov 29, 2007 | 41.30 | 41.70 | 40.79 | 40.95 | 1,619,311 | -0.47(-1.13%) |
Nov 28, 2007 | 40.70 | 41.49 | 40.24 | 41.42 | 2,265,212 | +0.36(+0.88%) |
Nov 27, 2007 | 40.50 | 41.37 | 40.40 | 41.06 | 3,174,951 | -0.11(-0.27%) |
Nov 26, 2007 | 42.55 | 42.89 | 41.17 | 41.17 | 2,319,692 | -1.23(-2.90%) |
Nov 23, 2007 | 41.75 | 42.88 | 41.47 | 42.40 | 2,641,878 | +1.21(+2.94%) |
Nov 21, 2007 | 41.44 | 41.75 | 40.25 | 41.19 | 2,939,116 | -0.34(-0.82%) |
Nov 20, 2007 | 39.01 | 41.54 | 39.01 | 41.53 | 3,932,204 | +3.26(+8.52%) |
Nov 19, 2007 | 39.89 | 39.99 | 38.00 | 38.27 | 2,552,216 | -1.57(-3.94%) |
Nov 16, 2007 | 40.16 | 40.19 | 39.29 | 39.84 | 2,616,590 | +0.08(+0.20%) |
Nov 15, 2007 | 40.50 | 40.82 | 39.31 | 39.76 | 3,442,672 | -1.39(-3.38%) |
Nov 14, 2007 | 41.35 | 41.70 | 41.02 | 41.15 | 2,487,509 | +0.48(+1.18%) |
Nov 13, 2007 | 41.12 | 41.39 | 40.50 | 40.67 | 3,098,531 | +0.14(+0.35%) |
Nov 12, 2007 | 42.25 | 42.36 | 40.43 | 40.53 | 3,683,820 | -2.38(-5.55%) |
Nov 09, 2007 | 42.65 | 43.54 | 42.37 | 42.91 | 4,760,317 | -0.24(-0.56%) |
Nov 08, 2007 | 43.05 | 43.79 | 42.26 | 43.15 | 6,174,631 | +0.37(+0.86%) |
Nov 07, 2007 | 43.60 | 43.67 | 42.45 | 42.78 | 4,624,229 | -0.52(-1.20%) |
Nov 06, 2007 | 43.60 | 43.93 | 43.07 | 43.30 | 4,417,596 | +0.30(+0.70%) |
Nov 05, 2007 | 41.89 | 43.40 | 41.89 | 43.00 | 3,732,324 | +0.39(+0.92%) |
Nov 02, 2007 | 40.75 | 42.63 | 40.21 | 42.61 | 3,485,270 | +2.22(+5.50%) |
Nov 01, 2007 | 41.06 | 41.60 | 40.18 | 40.39 | 3,187,305 | -1.61(-3.83%) |
Oct 31, 2007 | 41.00 | 42.35 | 40.59 | 42.00 | 5,523,950 | +1.63(+4.04%) |
Oct 30, 2007 | 41.21 | 41.53 | 40.37 | 40.37 | 2,340,287 | -1.62(-3.86%) |
Oct 29, 2007 | 41.86 | 43.00 | 41.58 | 41.99 | 3,165,035 | +0.57(+1.38%) |
Oct 26, 2007 | 41.50 | 41.70 | 41.05 | 41.42 | 3,030,692 | +0.59(+1.45%) |
Oct 25, 2007 | 41.24 | 41.25 | 40.35 | 40.83 | 2,303,057 | +0.23(+0.57%) |
Oct 24, 2007 | 40.39 | 40.75 | 39.50 | 40.60 | 2,331,995 | +0.16(+0.40%) |
Oct 23, 2007 | 39.59 | 40.45 | 39.50 | 40.44 | 2,390,010 | +0.37(+0.92%) |
Oct 19, 2007 | 40.87 | 40.98 | 39.67 | 40.07 | 3,079,302 | -0.93(-2.27%) |
Oct 18, 2007 | 40.08 | 41.22 | 40.05 | 41.00 | 4,132,853 | +1.26(+3.17%) |
Oct 17, 2007 | 41.76 | 41.76 | 39.71 | 39.74 | 4,399,694 | -1.51(-3.66%) |
Oct 16, 2007 | 41.92 | 42.03 | 41.09 | 41.25 | 3,456,094 | -0.78(-1.86%) |
Oct 15, 2007 | 41.83 | 42.24 | 41.41 | 42.03 | 3,325,071 | +0.80(+1.94%) |
Oct 12, 2007 | 40.92 | 41.37 | 40.52 | 41.23 | 2,387,762 | +0.32(+0.78%) |
Oct 11, 2007 | 41.60 | 41.94 | 40.05 | 40.91 | 4,703,172 | -0.26(-0.63%) |
Oct 10, 2007 | 41.56 | 42.00 | 41.11 | 41.17 | 3,331,865 | +0.02(+0.05%) |
Oct 09, 2007 | 40.05 | 41.40 | 39.96 | 41.15 | 3,160,136 | +0.96(+2.39%) |
Oct 08, 2007 | 39.56 | 40.44 | 39.50 | 40.19 | 4,966,126 | +0.00(+0.00%) |
Oct 05, 2007 | 39.56 | 40.44 | 39.50 | 40.19 | 4,966,126 | -0.21(-0.52%) |
Oct 04, 2007 | 39.26 | 40.45 | 39.18 | 40.40 | 3,759,320 | +1.03(+2.62%) |
Oct 03, 2007 | 39.38 | 39.55 | 39.01 | 39.37 | 2,496,240 | +0.18(+0.46%) |
Oct 02, 2007 | 39.90 | 40.02 | 38.84 | 39.19 | 4,187,890 | -1.67(-4.09%) |