Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.54 | 45.89 | 45.20 | 45.30 | 1,714,658 | -0.29(-0.63%) |
Dec 28, 2007 | 45.27 | 45.72 | 45.20 | 45.59 | 1,804,028 | +0.80(+1.78%) |
Dec 27, 2007 | 45.03 | 45.28 | 44.67 | 44.80 | 2,002,959 | -0.25(-0.56%) |
Dec 26, 2007 | 44.45 | 45.21 | 44.26 | 45.05 | 1,735,576 | +0.82(+1.86%) |
Dec 24, 2007 | 44.00 | 44.40 | 43.54 | 44.23 | 884,936 | +0.61(+1.40%) |
Dec 21, 2007 | 42.57 | 43.76 | 42.46 | 43.62 | 2,664,533 | +1.43(+3.38%) |
Dec 20, 2007 | 41.68 | 42.19 | 41.36 | 42.19 | 1,424,333 | +0.72(+1.74%) |
Dec 19, 2007 | 41.26 | 41.70 | 40.98 | 41.47 | 1,915,754 | +0.47(+1.15%) |
Dec 18, 2007 | 40.29 | 41.27 | 40.20 | 41.00 | 2,052,858 | +0.97(+2.41%) |
Dec 17, 2007 | 40.73 | 40.91 | 39.79 | 40.03 | 1,964,778 | -0.79(-1.94%) |
Dec 14, 2007 | 41.39 | 41.67 | 40.82 | 40.82 | 1,906,352 | -1.31(-3.12%) |
Dec 13, 2007 | 41.70 | 42.14 | 41.18 | 42.14 | 2,212,014 | +0.20(+0.48%) |
Dec 12, 2007 | 40.81 | 42.15 | 40.81 | 41.94 | 3,356,183 | +1.94(+4.86%) |
Dec 11, 2007 | 40.90 | 41.23 | 39.83 | 39.99 | 2,034,253 | -0.76(-1.87%) |
Dec 10, 2007 | 40.34 | 40.80 | 40.34 | 40.76 | 1,033,514 | +0.46(+1.15%) |
Dec 07, 2007 | 40.49 | 40.56 | 39.80 | 40.29 | 1,630,556 | -0.16(-0.40%) |
Dec 06, 2007 | 39.43 | 40.65 | 39.35 | 40.45 | 2,483,482 | +1.00(+2.53%) |
Dec 05, 2007 | 38.82 | 39.52 | 38.64 | 39.45 | 2,484,680 | +1.07(+2.78%) |
Dec 04, 2007 | 38.23 | 38.80 | 37.84 | 38.38 | 2,105,386 | -0.53(-1.36%) |
Dec 03, 2007 | 38.07 | 39.02 | 37.92 | 38.91 | 2,327,640 | +0.72(+1.89%) |
Nov 30, 2007 | 38.15 | 38.27 | 37.54 | 38.19 | 4,221,948 | +0.12(+0.31%) |
Nov 29, 2007 | 37.41 | 38.45 | 37.37 | 38.07 | 3,381,995 | +0.75(+2.00%) |
Nov 28, 2007 | 36.45 | 37.41 | 36.27 | 37.33 | 3,492,856 | +1.03(+2.84%) |
Nov 27, 2007 | 37.41 | 37.41 | 35.55 | 36.30 | 5,805,903 | -1.27(-3.37%) |
Nov 26, 2007 | 38.67 | 39.09 | 37.56 | 37.56 | 2,194,975 | -1.39(-3.56%) |
Nov 23, 2007 | 38.73 | 39.00 | 38.18 | 38.95 | 695,369 | +0.55(+1.43%) |
Nov 21, 2007 | 38.77 | 39.33 | 38.30 | 38.40 | 2,694,960 | -0.61(-1.57%) |
Nov 20, 2007 | 38.44 | 39.13 | 38.14 | 39.01 | 3,387,801 | +0.79(+2.07%) |
Nov 19, 2007 | 38.76 | 39.08 | 38.05 | 38.22 | 2,262,905 | -0.68(-1.74%) |
Nov 16, 2007 | 38.42 | 39.17 | 38.02 | 38.90 | 2,435,561 | +0.82(+2.15%) |
Nov 15, 2007 | 39.14 | 39.23 | 37.62 | 38.09 | 4,188,918 | -1.16(-2.97%) |
Nov 14, 2007 | 38.82 | 40.11 | 38.58 | 39.25 | 3,243,607 | +0.93(+2.44%) |
Nov 13, 2007 | 37.49 | 38.31 | 36.61 | 38.31 | 3,897,628 | +0.89(+2.37%) |
Nov 12, 2007 | 39.36 | 39.36 | 37.32 | 37.43 | 3,452,311 | -2.14(-5.40%) |
Nov 09, 2007 | 39.63 | 40.18 | 39.14 | 39.56 | 2,470,392 | -0.35(-0.88%) |
Nov 08, 2007 | 39.10 | 40.64 | 38.86 | 39.92 | 3,033,024 | +0.81(+2.06%) |
Nov 07, 2007 | 40.65 | 40.83 | 39.11 | 39.11 | 2,955,407 | -1.65(-4.05%) |
Nov 06, 2007 | 39.54 | 40.80 | 39.35 | 40.76 | 2,499,605 | +1.92(+4.95%) |
Nov 05, 2007 | 38.94 | 39.14 | 38.45 | 38.84 | 2,182,117 | -0.43(-1.10%) |
Nov 02, 2007 | 38.85 | 39.35 | 38.13 | 39.27 | 2,695,671 | +0.76(+1.98%) |
Nov 01, 2007 | 38.92 | 39.93 | 38.17 | 38.51 | 2,666,271 | -0.81(-2.06%) |
Oct 31, 2007 | 38.97 | 39.88 | 38.53 | 39.32 | 3,167,220 | +0.79(+2.05%) |
Oct 30, 2007 | 40.43 | 40.58 | 38.32 | 38.53 | 3,037,242 | -1.60(-3.98%) |
Oct 29, 2007 | 40.54 | 40.68 | 39.99 | 40.13 | 2,725,072 | -0.35(-0.87%) |
Oct 26, 2007 | 39.24 | 41.57 | 39.24 | 40.48 | 3,165,330 | +0.77(+1.94%) |
Oct 25, 2007 | 40.58 | 40.58 | 38.19 | 39.71 | 5,472,990 | -1.44(-3.49%) |
Oct 24, 2007 | 40.44 | 41.25 | 39.98 | 41.15 | 3,216,641 | +0.73(+1.81%) |
Oct 23, 2007 | 41.45 | 41.52 | 39.67 | 40.41 | 3,302,595 | -0.10(-0.24%) |
Oct 22, 2007 | 39.01 | 41.02 | 39.01 | 40.51 | 3,731,056 | +0.22(+0.54%) |
Oct 19, 2007 | 42.12 | 42.25 | 40.16 | 40.29 | 4,267,007 | -2.17(-5.12%) |
Oct 18, 2007 | 42.13 | 42.58 | 41.73 | 42.46 | 2,556,347 | +0.32(+0.76%) |
Oct 17, 2007 | 42.43 | 42.43 | 41.60 | 42.14 | 2,827,505 | -0.02(-0.04%) |
Oct 16, 2007 | 41.92 | 42.39 | 41.06 | 42.16 | 2,617,582 | +0.21(+0.51%) |
Oct 15, 2007 | 41.49 | 42.25 | 41.48 | 41.95 | 3,158,027 | +1.09(+2.67%) |
Oct 12, 2007 | 40.55 | 41.04 | 40.45 | 40.86 | 1,939,872 | +0.34(+0.84%) |
Oct 11, 2007 | 41.09 | 41.25 | 40.00 | 40.51 | 3,029,376 | -0.25(-0.60%) |
Oct 10, 2007 | 39.55 | 41.08 | 39.36 | 40.76 | 2,557,470 | +0.77(+1.94%) |
Oct 09, 2007 | 39.45 | 40.02 | 39.26 | 39.99 | 2,029,197 | +0.77(+1.96%) |
Oct 08, 2007 | 39.35 | 39.65 | 39.18 | 39.22 | 1,752,795 | -0.41(-1.02%) |
Oct 05, 2007 | 39.65 | 39.78 | 39.25 | 39.62 | 2,386,685 | +0.05(+0.13%) |
Oct 04, 2007 | 38.84 | 39.77 | 38.33 | 39.57 | 2,049,983 | +0.75(+1.94%) |
Oct 03, 2007 | 38.36 | 39.33 | 38.20 | 38.82 | 2,793,423 | +0.31(+0.80%) |
Oct 02, 2007 | 38.86 | 38.97 | 37.60 | 38.51 | 4,091,353 | -0.54(-1.38%) |