Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.10 | 41.58 | 41.00 | 41.50 | 587,766 | +0.46(+1.12%) |
Dec 28, 2007 | 41.96 | 41.96 | 41.04 | 41.04 | 339,864 | -0.31(-0.75%) |
Dec 27, 2007 | 42.05 | 42.05 | 41.23 | 41.35 | 316,100 | -0.87(-2.06%) |
Dec 26, 2007 | 41.90 | 42.29 | 41.80 | 42.22 | 242,059 | +0.45(+1.08%) |
Dec 24, 2007 | 41.62 | 41.99 | 41.16 | 41.77 | 177,400 | +0.28(+0.67%) |
Dec 21, 2007 | 41.05 | 41.64 | 40.94 | 41.49 | 1,064,655 | +0.61(+1.49%) |
Dec 20, 2007 | 40.27 | 40.97 | 40.11 | 40.88 | 569,207 | +0.60(+1.49%) |
Dec 19, 2007 | 40.20 | 40.70 | 39.71 | 40.28 | 968,234 | +0.02(+0.05%) |
Dec 18, 2007 | 41.36 | 41.36 | 39.59 | 40.26 | 833,700 | -0.28(-0.69%) |
Dec 17, 2007 | 41.43 | 41.43 | 40.27 | 40.54 | 663,796 | -0.47(-1.15%) |
Dec 14, 2007 | 41.85 | 41.85 | 40.97 | 41.01 | 462,700 | -1.15(-2.73%) |
Dec 13, 2007 | 42.50 | 42.55 | 41.33 | 42.16 | 845,415 | -0.49(-1.15%) |
Dec 12, 2007 | 42.52 | 42.75 | 41.83 | 42.65 | 825,500 | +1.33(+3.22%) |
Dec 11, 2007 | 42.00 | 42.46 | 41.17 | 41.32 | 638,200 | -0.52(-1.24%) |
Dec 10, 2007 | 42.31 | 42.48 | 41.81 | 41.84 | 1,199,750 | -0.16(-0.38%) |
Dec 07, 2007 | 41.70 | 42.00 | 41.39 | 42.00 | 719,200 | +0.31(+0.74%) |
Dec 06, 2007 | 41.11 | 42.00 | 40.73 | 41.69 | 800,250 | +0.92(+2.26%) |
Dec 05, 2007 | 39.93 | 41.01 | 39.93 | 40.77 | 1,204,831 | +1.04(+2.62%) |
Dec 04, 2007 | 38.80 | 40.01 | 38.71 | 39.73 | 1,413,000 | +0.65(+1.66%) |
Dec 03, 2007 | 40.80 | 41.03 | 38.96 | 39.08 | 3,665,805 | -1.51(-3.72%) |
Nov 30, 2007 | 40.20 | 41.05 | 40.03 | 40.59 | 911,988 | +0.15(+0.37%) |
Nov 29, 2007 | 39.49 | 40.70 | 39.49 | 40.44 | 977,988 | +0.68(+1.71%) |
Nov 28, 2007 | 39.30 | 39.98 | 39.12 | 39.76 | 907,377 | +0.46(+1.17%) |
Nov 27, 2007 | 39.80 | 39.88 | 38.95 | 39.30 | 1,081,413 | -0.70(-1.75%) |
Nov 26, 2007 | 40.73 | 41.18 | 39.96 | 40.00 | 893,550 | -0.33(-0.82%) |
Nov 23, 2007 | 40.00 | 40.60 | 39.60 | 40.33 | 383,500 | +0.52(+1.31%) |
Nov 21, 2007 | 40.30 | 40.54 | 39.81 | 39.81 | 875,100 | -0.65(-1.61%) |
Nov 20, 2007 | 39.75 | 40.70 | 39.63 | 40.46 | 1,622,290 | +0.84(+2.12%) |
Nov 19, 2007 | 41.16 | 41.16 | 39.55 | 39.62 | 830,650 | -1.38(-3.37%) |
Nov 16, 2007 | 41.04 | 41.19 | 40.38 | 41.00 | 776,420 | +0.65(+1.61%) |
Nov 15, 2007 | 41.23 | 41.35 | 39.95 | 40.35 | 926,620 | -0.87(-2.11%) |
Nov 14, 2007 | 41.50 | 41.92 | 41.07 | 41.22 | 788,200 | +0.29(+0.71%) |
Nov 13, 2007 | 40.80 | 41.32 | 40.28 | 40.93 | 1,570,000 | +0.32(+0.79%) |
Nov 12, 2007 | 41.65 | 41.86 | 40.50 | 40.61 | 1,298,947 | -1.39(-3.31%) |
Nov 09, 2007 | 43.75 | 43.75 | 41.95 | 42.00 | 1,345,847 | -1.90(-4.33%) |
Nov 08, 2007 | 44.06 | 45.02 | 43.41 | 43.90 | 1,490,865 | +0.28(+0.64%) |
Nov 07, 2007 | 44.75 | 45.23 | 43.56 | 43.62 | 1,782,200 | -1.27(-2.83%) |
Nov 06, 2007 | 43.11 | 45.00 | 43.11 | 44.89 | 1,701,612 | +2.03(+4.74%) |
Nov 05, 2007 | 42.86 | 43.53 | 42.23 | 42.86 | 1,860,648 | -0.88(-2.01%) |
Nov 02, 2007 | 43.64 | 44.10 | 42.57 | 43.74 | 2,366,200 | +0.53(+1.23%) |
Nov 01, 2007 | 45.50 | 45.53 | 43.05 | 43.21 | 5,172,900 | -3.04(-6.57%) |
Oct 31, 2007 | 44.88 | 46.25 | 44.88 | 46.25 | 1,160,900 | +1.62(+3.63%) |
Oct 30, 2007 | 45.76 | 45.76 | 44.63 | 44.63 | 585,300 | -1.47(-3.19%) |
Oct 29, 2007 | 45.62 | 46.31 | 45.51 | 46.10 | 1,434,800 | +0.72(+1.59%) |
Oct 26, 2007 | 45.65 | 45.93 | 45.19 | 45.38 | 1,031,200 | +0.18(+0.40%) |
Oct 25, 2007 | 45.25 | 45.59 | 44.88 | 45.20 | 791,300 | +0.22(+0.49%) |
Oct 24, 2007 | 44.90 | 45.40 | 44.26 | 44.98 | 1,591,200 | -0.25(-0.55%) |
Oct 23, 2007 | 44.54 | 45.29 | 43.94 | 45.23 | 1,518,300 | +1.14(+2.59%) |
Oct 22, 2007 | 44.23 | 44.59 | 43.27 | 44.09 | 962,400 | -1.06(-2.35%) |
Oct 19, 2007 | 46.07 | 46.78 | 45.14 | 45.15 | 1,460,600 | -0.50(-1.10%) |
Oct 18, 2007 | 45.65 | 45.80 | 45.08 | 45.65 | 516,000 | -0.05(-0.11%) |
Oct 17, 2007 | 46.20 | 46.27 | 45.31 | 45.70 | 846,000 | +0.01(+0.02%) |
Oct 16, 2007 | 46.50 | 46.62 | 45.65 | 45.69 | 838,800 | -1.03(-2.20%) |
Oct 15, 2007 | 47.22 | 47.35 | 46.43 | 46.72 | 743,800 | -0.12(-0.26%) |
Oct 12, 2007 | 46.00 | 47.08 | 46.00 | 46.84 | 782,614 | +0.54(+1.17%) |
Oct 11, 2007 | 45.95 | 46.80 | 45.82 | 46.30 | 1,533,900 | +0.45(+0.98%) |
Oct 10, 2007 | 45.46 | 46.00 | 45.01 | 45.85 | 1,262,900 | +0.25(+0.55%) |
Oct 09, 2007 | 45.01 | 45.60 | 44.96 | 45.60 | 1,032,100 | +0.57(+1.27%) |
Oct 08, 2007 | 45.50 | 45.71 | 44.66 | 45.03 | 660,700 | -0.97(-2.11%) |
Oct 05, 2007 | 45.70 | 46.48 | 45.47 | 46.00 | 2,597,000 | +0.86(+1.91%) |
Oct 04, 2007 | 45.15 | 45.31 | 44.87 | 45.14 | 1,133,000 | +0.24(+0.53%) |
Oct 03, 2007 | 43.90 | 45.49 | 43.65 | 44.90 | 1,761,600 | +0.65(+1.47%) |
Oct 02, 2007 | 43.45 | 44.29 | 43.25 | 44.25 | 887,200 | +0.75(+1.72%) |