Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.10 | 41.10 | 40.14 | 40.14 | 513,338 | -0.59(-1.46%) |
Dec 28, 2007 | 40.30 | 41.02 | 40.30 | 40.74 | 680,412 | +0.51(+1.27%) |
Dec 27, 2007 | 40.51 | 40.58 | 39.59 | 40.23 | 536,517 | -0.49(-1.21%) |
Dec 26, 2007 | 40.84 | 41.17 | 40.12 | 40.72 | 483,908 | -0.37(-0.91%) |
Dec 24, 2007 | 39.96 | 41.09 | 39.92 | 41.09 | 563,242 | +1.04(+2.61%) |
Dec 21, 2007 | 40.54 | 40.54 | 39.92 | 40.05 | 1,077,755 | +0.01(+0.02%) |
Dec 20, 2007 | 40.12 | 40.17 | 39.55 | 40.04 | 803,080 | +0.31(+0.77%) |
Dec 19, 2007 | 39.12 | 40.13 | 39.12 | 39.73 | 720,853 | +0.67(+1.72%) |
Dec 18, 2007 | 39.49 | 39.60 | 38.73 | 39.06 | 946,234 | -0.14(-0.35%) |
Dec 17, 2007 | 38.99 | 39.61 | 38.36 | 39.20 | 1,031,975 | -0.14(-0.37%) |
Dec 14, 2007 | 40.44 | 40.48 | 39.23 | 39.34 | 900,982 | -0.91(-2.26%) |
Dec 13, 2007 | 40.42 | 40.69 | 39.84 | 40.25 | 632,967 | -0.43(-1.06%) |
Dec 12, 2007 | 41.70 | 42.07 | 40.29 | 40.68 | 1,132,054 | -0.16(-0.40%) |
Dec 11, 2007 | 43.30 | 43.30 | 40.85 | 40.85 | 939,787 | -2.26(-5.24%) |
Dec 10, 2007 | 43.74 | 43.74 | 42.70 | 43.11 | 714,643 | -0.35(-0.80%) |
Dec 07, 2007 | 42.97 | 43.56 | 42.88 | 43.45 | 730,453 | +0.49(+1.15%) |
Dec 06, 2007 | 42.16 | 43.00 | 42.09 | 42.96 | 643,184 | +0.67(+1.59%) |
Dec 05, 2007 | 41.12 | 42.59 | 40.97 | 42.29 | 894,666 | +1.53(+3.75%) |
Dec 04, 2007 | 40.46 | 40.82 | 40.16 | 40.76 | 519,916 | +0.03(+0.06%) |
Dec 03, 2007 | 40.77 | 41.43 | 40.51 | 40.74 | 594,384 | -0.11(-0.27%) |
Nov 30, 2007 | 41.53 | 42.04 | 40.48 | 40.85 | 729,281 | -0.19(-0.46%) |
Nov 29, 2007 | 40.57 | 41.32 | 40.30 | 41.03 | 860,216 | +0.21(+0.52%) |
Nov 28, 2007 | 39.90 | 40.95 | 39.90 | 40.82 | 1,102,693 | +1.30(+3.29%) |
Nov 27, 2007 | 38.99 | 39.78 | 38.09 | 39.52 | 2,047,783 | +0.19(+0.48%) |
Nov 26, 2007 | 39.83 | 40.63 | 39.26 | 39.33 | 562,418 | -0.59(-1.47%) |
Nov 23, 2007 | 39.89 | 40.17 | 39.46 | 39.92 | 259,188 | +0.20(+0.49%) |
Nov 21, 2007 | 39.89 | 40.27 | 39.15 | 39.72 | 898,433 | -0.52(-1.29%) |
Nov 20, 2007 | 39.39 | 40.28 | 39.15 | 40.24 | 1,286,488 | +0.86(+2.18%) |
Nov 19, 2007 | 40.14 | 40.14 | 39.24 | 39.39 | 805,254 | -0.97(-2.40%) |
Nov 16, 2007 | 41.57 | 42.09 | 39.98 | 40.35 | 1,584,850 | -0.99(-2.40%) |
Nov 15, 2007 | 42.47 | 42.47 | 40.92 | 41.35 | 1,143,402 | -1.07(-2.52%) |
Nov 14, 2007 | 44.24 | 44.65 | 42.34 | 42.42 | 741,693 | -1.49(-3.40%) |
Nov 13, 2007 | 43.00 | 44.07 | 42.48 | 43.91 | 833,137 | +1.28(+3.01%) |
Nov 12, 2007 | 41.53 | 43.14 | 41.53 | 42.63 | 1,124,796 | +0.94(+2.26%) |
Nov 09, 2007 | 42.47 | 42.99 | 41.56 | 41.69 | 829,854 | -1.44(-3.35%) |
Nov 08, 2007 | 44.13 | 44.13 | 42.06 | 43.13 | 1,605,777 | -0.80(-1.82%) |
Nov 07, 2007 | 44.78 | 45.41 | 43.74 | 43.93 | 901,989 | -1.76(-3.85%) |
Nov 06, 2007 | 46.45 | 46.45 | 45.36 | 45.69 | 1,244,691 | -0.31(-0.66%) |
Nov 05, 2007 | 46.84 | 46.84 | 45.65 | 45.99 | 1,496,910 | -0.84(-1.80%) |
Nov 02, 2007 | 45.57 | 46.84 | 44.71 | 46.83 | 1,406,223 | +1.80(+4.00%) |
Nov 01, 2007 | 44.72 | 46.15 | 42.27 | 45.03 | 2,144,419 | -1.00(-2.18%) |
Oct 31, 2007 | 45.37 | 46.17 | 44.79 | 46.04 | 1,456,496 | +0.70(+1.56%) |
Oct 30, 2007 | 47.78 | 47.90 | 45.31 | 45.33 | 1,168,987 | -1.10(-2.36%) |
Oct 29, 2007 | 45.61 | 47.10 | 45.55 | 46.43 | 1,146,618 | +1.19(+2.63%) |
Oct 26, 2007 | 46.03 | 46.23 | 44.70 | 45.24 | 1,252,815 | -0.14(-0.30%) |
Oct 25, 2007 | 48.59 | 48.67 | 44.97 | 45.37 | 2,342,555 | -3.39(-6.95%) |
Oct 24, 2007 | 49.08 | 49.70 | 48.33 | 48.76 | 885,482 | -0.86(-1.73%) |
Oct 23, 2007 | 49.28 | 50.23 | 48.36 | 49.62 | 1,390,329 | +0.23(+0.46%) |
Oct 22, 2007 | 49.19 | 49.76 | 48.40 | 49.39 | 986,852 | -0.09(-0.19%) |
Oct 19, 2007 | 51.11 | 51.19 | 49.42 | 49.48 | 810,721 | -1.63(-3.19%) |
Oct 18, 2007 | 51.09 | 51.54 | 50.50 | 51.11 | 609,277 | -0.13(-0.25%) |
Oct 17, 2007 | 52.07 | 52.43 | 50.69 | 51.24 | 483,536 | -0.15(-0.30%) |
Oct 16, 2007 | 51.57 | 51.95 | 50.77 | 51.40 | 890,545 | -0.57(-1.10%) |
Oct 15, 2007 | 52.85 | 52.85 | 51.61 | 51.96 | 422,314 | -0.70(-1.32%) |
Oct 12, 2007 | 52.53 | 52.86 | 52.44 | 52.66 | 507,684 | +0.39(+0.75%) |
Oct 11, 2007 | 52.97 | 53.89 | 51.74 | 52.27 | 726,540 | -0.27(-0.52%) |
Oct 10, 2007 | 52.66 | 52.87 | 52.27 | 52.54 | 500,254 | -0.20(-0.39%) |
Oct 09, 2007 | 52.65 | 52.84 | 52.34 | 52.75 | 778,697 | +0.17(+0.32%) |
Oct 08, 2007 | 53.04 | 53.09 | 52.26 | 52.58 | 490,600 | -0.55(-1.04%) |
Oct 05, 2007 | 52.80 | 53.71 | 52.36 | 53.13 | 699,815 | +0.91(+1.74%) |
Oct 04, 2007 | 52.53 | 52.66 | 51.87 | 52.22 | 647,069 | +0.04(+0.08%) |
Oct 03, 2007 | 52.35 | 52.69 | 51.81 | 52.18 | 674,266 | -0.25(-0.49%) |
Oct 02, 2007 | 53.43 | 53.43 | 52.33 | 52.43 | 982,378 | -0.19(-0.36%) |