Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.00 | 37.08 | 36.39 | 36.46 | 36,884,856 | -0.44(-1.20%) |
Dec 28, 2007 | 37.14 | 37.24 | 36.62 | 36.90 | 51,611,924 | +0.14(+0.38%) |
Dec 27, 2007 | 37.29 | 37.36 | 36.67 | 36.76 | 42,196,500 | -0.87(-2.31%) |
Dec 26, 2007 | 37.15 | 37.71 | 37.08 | 37.63 | 32,290,898 | +0.19(+0.52%) |
Dec 24, 2007 | 36.89 | 37.44 | 36.84 | 37.44 | 25,154,860 | +0.15(+0.40%) |
Dec 21, 2007 | 36.72 | 37.29 | 36.65 | 37.29 | 78,174,912 | +1.09(+3.02%) |
Dec 20, 2007 | 36.17 | 36.28 | 35.72 | 36.19 | 62,555,752 | +0.20(+0.55%) |
Dec 19, 2007 | 35.89 | 36.22 | 35.66 | 36.00 | 77,632,024 | +0.23(+0.65%) |
Dec 18, 2007 | 35.91 | 35.94 | 34.86 | 35.77 | 96,041,464 | +0.96(+2.75%) |
Dec 17, 2007 | 35.74 | 35.80 | 34.79 | 34.81 | 85,059,120 | -1.55(-4.26%) |
Dec 14, 2007 | 36.48 | 36.96 | 36.34 | 36.36 | 72,276,336 | -0.89(-2.38%) |
Dec 13, 2007 | 37.23 | 37.54 | 36.74 | 37.25 | 104,100,160 | -1.05(-2.75%) |
Dec 12, 2007 | 38.88 | 39.21 | 37.47 | 38.30 | 99,789,168 | +1.12(+3.00%) |
Dec 11, 2007 | 39.00 | 39.11 | 37.04 | 37.18 | 92,782,536 | -1.64(-4.24%) |
Dec 10, 2007 | 38.81 | 38.99 | 38.64 | 38.83 | 41,347,284 | +0.01(+0.03%) |
Dec 07, 2007 | 39.10 | 39.15 | 38.63 | 38.82 | 64,946,348 | -0.47(-1.19%) |
Dec 06, 2007 | 38.47 | 39.33 | 38.32 | 39.28 | 68,415,840 | +0.61(+1.57%) |
Dec 05, 2007 | 37.91 | 38.68 | 37.91 | 38.67 | 63,838,732 | +1.64(+4.44%) |
Dec 04, 2007 | 36.97 | 37.47 | 36.92 | 37.03 | 44,166,412 | -0.10(-0.26%) |
Dec 03, 2007 | 37.38 | 37.58 | 37.04 | 37.13 | 57,240,332 | -0.33(-0.87%) |
Nov 30, 2007 | 38.15 | 38.25 | 37.15 | 37.45 | 88,294,632 | +0.32(+0.85%) |
Nov 29, 2007 | 37.15 | 37.66 | 36.86 | 37.14 | 85,794,120 | -0.46(-1.23%) |
Nov 28, 2007 | 36.04 | 37.60 | 36.02 | 37.60 | 138,702,960 | +1.95(+5.48%) |
Nov 27, 2007 | 34.87 | 35.80 | 34.67 | 35.64 | 103,204,304 | +1.31(+3.83%) |
Nov 26, 2007 | 35.90 | 36.25 | 34.33 | 34.33 | 99,579,264 | -1.42(-3.97%) |
Nov 23, 2007 | 35.35 | 36.19 | 35.35 | 35.75 | 33,319,246 | +1.03(+2.95%) |
Nov 21, 2007 | 35.34 | 35.48 | 34.50 | 34.72 | 106,377,856 | -1.84(-5.04%) |
Nov 20, 2007 | 36.02 | 36.92 | 35.65 | 36.56 | 114,347,688 | +0.98(+2.75%) |
Nov 19, 2007 | 36.60 | 36.68 | 35.27 | 35.59 | 71,796,336 | -1.72(-4.61%) |
Nov 16, 2007 | 36.98 | 37.37 | 36.42 | 37.31 | 82,490,224 | +0.46(+1.24%) |
Nov 15, 2007 | 37.29 | 37.67 | 36.48 | 36.85 | 75,940,352 | -0.87(-2.30%) |
Nov 14, 2007 | 38.40 | 38.64 | 37.45 | 37.72 | 65,706,128 | +0.04(+0.10%) |
Nov 13, 2007 | 36.60 | 37.82 | 36.45 | 37.68 | 97,563,608 | +2.49(+7.06%) |
Nov 12, 2007 | 36.74 | 36.96 | 35.18 | 35.20 | 96,129,736 | -2.06(-5.53%) |
Nov 09, 2007 | 37.47 | 37.98 | 36.97 | 37.26 | 72,468,656 | -0.90(-2.35%) |
Nov 08, 2007 | 38.14 | 38.54 | 36.84 | 38.15 | 114,616,728 | +0.19(+0.51%) |
Nov 07, 2007 | 38.63 | 38.97 | 37.77 | 37.96 | 64,340,976 | -1.25(-3.19%) |
Nov 06, 2007 | 38.88 | 39.36 | 38.33 | 39.21 | 54,644,756 | +1.43(+3.79%) |
Nov 05, 2007 | 38.11 | 38.30 | 37.51 | 37.78 | 59,721,400 | -1.36(-3.48%) |
Nov 02, 2007 | 39.17 | 39.52 | 38.44 | 39.14 | 81,340,816 | +0.22(+0.57%) |
Nov 01, 2007 | 39.43 | 39.70 | 38.78 | 38.92 | 77,779,216 | -1.64(-4.04%) |
Oct 31, 2007 | 40.02 | 40.62 | 39.54 | 40.55 | 87,016,944 | +0.87(+2.19%) |
Oct 30, 2007 | 39.85 | 39.95 | 39.55 | 39.68 | 50,739,272 | -0.76(-1.89%) |
Oct 29, 2007 | 40.19 | 40.52 | 39.98 | 40.45 | 52,607,264 | +0.91(+2.30%) |
Oct 26, 2007 | 39.31 | 39.71 | 38.93 | 39.54 | 60,630,444 | +1.09(+2.83%) |
Oct 25, 2007 | 38.47 | 38.55 | 37.78 | 38.45 | 59,324,580 | +0.48(+1.27%) |
Oct 24, 2007 | 37.87 | 38.09 | 36.74 | 37.97 | 68,608,552 | -0.25(-0.65%) |
Oct 23, 2007 | 37.66 | 38.36 | 37.48 | 38.22 | 76,307,392 | +1.03(+2.77%) |
Oct 22, 2007 | 36.55 | 37.19 | 36.14 | 37.18 | 83,693,224 | +0.27(+0.72%) |
Oct 19, 2007 | 38.23 | 38.32 | 36.43 | 36.92 | 113,499,816 | -1.65(-4.28%) |
Oct 18, 2007 | 37.72 | 38.65 | 37.66 | 38.57 | 75,779,456 | +0.19(+0.51%) |
Oct 17, 2007 | 38.37 | 38.55 | 37.62 | 38.37 | 92,703,400 | +0.87(+2.31%) |
Oct 16, 2007 | 37.96 | 37.98 | 37.24 | 37.51 | 82,886,448 | -0.71(-1.85%) |
Oct 15, 2007 | 38.75 | 38.85 | 37.72 | 38.22 | 54,866,036 | -0.47(-1.22%) |
Oct 12, 2007 | 38.17 | 38.69 | 38.05 | 38.69 | 37,690,348 | +0.69(+1.83%) |
Oct 11, 2007 | 38.81 | 39.00 | 37.22 | 37.99 | 97,588,152 | -0.34(-0.88%) |
Oct 10, 2007 | 38.16 | 38.46 | 37.95 | 38.33 | 50,607,248 | +0.05(+0.13%) |
Oct 09, 2007 | 37.97 | 38.31 | 37.81 | 38.28 | 41,426,404 | +0.59(+1.56%) |
Oct 08, 2007 | 37.59 | 37.80 | 37.43 | 37.69 | 45,040,364 | -0.40(-1.06%) |
Oct 05, 2007 | 37.27 | 38.27 | 37.23 | 38.10 | 88,079,392 | +1.23(+3.34%) |
Oct 04, 2007 | 36.65 | 36.98 | 36.25 | 36.87 | 31,890,316 | +0.36(+1.00%) |
Oct 03, 2007 | 37.53 | 37.66 | 36.51 | 36.51 | 67,634,016 | -1.14(-3.03%) |
Oct 02, 2007 | 37.74 | 38.08 | 37.27 | 37.65 | 56,052,696 | +0.25(+0.68%) |