Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.18 | 33.21 | 32.74 | 32.90 | 10,104,391 | -0.44(-1.32%) |
Dec 28, 2007 | 33.47 | 33.55 | 33.23 | 33.34 | 7,567,239 | -0.21(-0.63%) |
Dec 27, 2007 | 33.46 | 33.83 | 33.38 | 33.55 | 8,949,795 | -0.10(-0.29%) |
Dec 26, 2007 | 33.68 | 33.91 | 33.36 | 33.65 | 9,594,101 | -0.47(-1.37%) |
Dec 24, 2007 | 33.62 | 34.18 | 33.33 | 34.12 | 9,452,547 | +0.10(+0.29%) |
Dec 21, 2007 | 33.89 | 34.11 | 33.70 | 34.02 | 22,204,002 | +0.33(+0.97%) |
Dec 20, 2007 | 33.49 | 33.81 | 33.32 | 33.69 | 17,304,930 | +0.26(+0.78%) |
Dec 19, 2007 | 33.28 | 33.51 | 33.18 | 33.43 | 18,129,736 | -0.07(-0.21%) |
Dec 18, 2007 | 33.17 | 33.79 | 33.16 | 33.50 | 15,351,982 | +0.36(+1.09%) |
Dec 17, 2007 | 34.02 | 34.10 | 33.09 | 33.14 | 21,186,994 | -1.15(-3.35%) |
Dec 14, 2007 | 34.82 | 34.98 | 34.18 | 34.29 | 16,222,704 | -0.72(-2.06%) |
Dec 13, 2007 | 35.17 | 35.37 | 34.79 | 35.01 | 12,277,752 | -0.40(-1.14%) |
Dec 12, 2007 | 35.65 | 35.96 | 35.08 | 35.42 | 13,019,106 | +0.15(+0.43%) |
Dec 11, 2007 | 36.07 | 36.07 | 35.14 | 35.27 | 16,337,913 | -0.86(-2.38%) |
Dec 10, 2007 | 35.99 | 36.12 | 35.15 | 36.12 | 26,911,710 | -0.79(-2.13%) |
Dec 07, 2007 | 38.35 | 38.38 | 36.85 | 36.91 | 27,108,198 | -2.16(-5.53%) |
Dec 06, 2007 | 38.70 | 39.10 | 38.22 | 39.07 | 8,615,773 | +0.18(+0.47%) |
Dec 05, 2007 | 38.90 | 39.15 | 38.46 | 38.89 | 14,043,995 | -0.01(-0.04%) |
Dec 04, 2007 | 38.82 | 39.34 | 38.68 | 38.90 | 10,498,095 | -0.13(-0.33%) |
Dec 03, 2007 | 38.04 | 39.11 | 38.02 | 39.03 | 13,491,087 | -0.11(-0.29%) |
Nov 30, 2007 | 39.43 | 39.77 | 39.12 | 39.14 | 13,865,505 | -0.15(-0.38%) |
Nov 29, 2007 | 38.82 | 39.38 | 38.52 | 39.29 | 9,986,396 | +0.53(+1.37%) |
Nov 28, 2007 | 37.87 | 38.80 | 37.64 | 38.76 | 13,432,434 | +0.49(+1.28%) |
Nov 27, 2007 | 37.38 | 38.27 | 37.24 | 38.27 | 11,311,268 | +0.95(+2.54%) |
Nov 26, 2007 | 37.74 | 38.21 | 37.31 | 37.32 | 8,635,921 | -0.77(-2.01%) |
Nov 23, 2007 | 37.50 | 38.12 | 37.49 | 38.09 | 4,370,338 | +0.65(+1.74%) |
Nov 21, 2007 | 37.90 | 38.21 | 37.26 | 37.44 | 12,476,567 | -0.91(-2.38%) |
Nov 20, 2007 | 38.67 | 39.25 | 37.74 | 38.35 | 12,787,828 | -0.38(-0.97%) |
Nov 19, 2007 | 39.11 | 39.52 | 38.63 | 38.72 | 11,175,904 | -0.59(-1.50%) |
Nov 16, 2007 | 39.02 | 39.65 | 38.61 | 39.31 | 23,470,118 | +0.50(+1.28%) |
Nov 15, 2007 | 38.49 | 39.10 | 38.29 | 38.82 | 17,256,124 | +0.82(+2.16%) |
Nov 14, 2007 | 38.03 | 38.43 | 37.73 | 37.99 | 13,233,634 | -0.57(-1.49%) |
Nov 13, 2007 | 38.34 | 38.57 | 37.61 | 38.57 | 15,560,306 | -0.04(-0.11%) |
Nov 12, 2007 | 38.24 | 39.19 | 38.10 | 38.61 | 12,107,764 | +0.16(+0.41%) |
Nov 09, 2007 | 39.60 | 39.64 | 38.26 | 38.46 | 16,627,381 | -1.24(-3.12%) |
Nov 08, 2007 | 40.35 | 40.43 | 39.66 | 39.70 | 16,618,405 | -0.12(-0.30%) |
Nov 07, 2007 | 40.54 | 40.98 | 39.78 | 39.82 | 13,860,015 | -1.20(-2.92%) |
Nov 06, 2007 | 40.37 | 41.02 | 40.37 | 41.01 | 9,995,415 | +0.30(+0.75%) |
Nov 05, 2007 | 39.86 | 40.79 | 39.45 | 40.71 | 13,906,756 | +0.60(+1.48%) |
Nov 02, 2007 | 40.74 | 40.74 | 39.83 | 40.11 | 19,363,118 | -0.44(-1.08%) |
Nov 01, 2007 | 41.01 | 41.43 | 40.35 | 40.55 | 14,449,003 | -0.62(-1.50%) |
Oct 31, 2007 | 40.28 | 41.22 | 40.23 | 41.17 | 14,327,805 | +0.74(+1.84%) |
Oct 30, 2007 | 39.91 | 40.47 | 39.85 | 40.42 | 12,197,928 | +0.19(+0.48%) |
Oct 29, 2007 | 40.24 | 40.62 | 39.57 | 40.23 | 12,962,946 | -0.28(-0.68%) |
Oct 26, 2007 | 40.69 | 41.15 | 40.08 | 40.51 | 10,524,997 | -0.09(-0.23%) |
Oct 25, 2007 | 41.24 | 41.68 | 40.18 | 40.60 | 15,170,570 | -0.58(-1.41%) |
Oct 24, 2007 | 40.95 | 41.49 | 40.38 | 41.18 | 19,927,564 | +0.30(+0.75%) |
Oct 23, 2007 | 39.79 | 41.08 | 39.37 | 40.88 | 25,760,248 | +1.12(+2.82%) |
Oct 22, 2007 | 39.49 | 39.89 | 39.32 | 39.76 | 9,407,033 | +0.12(+0.30%) |
Oct 19, 2007 | 40.11 | 40.25 | 39.52 | 39.64 | 15,477,575 | -0.54(-1.34%) |
Oct 18, 2007 | 39.87 | 40.35 | 39.69 | 40.18 | 9,371,357 | +0.21(+0.53%) |
Oct 17, 2007 | 40.60 | 40.60 | 39.16 | 39.96 | 11,665,126 | -0.26(-0.65%) |
Oct 16, 2007 | 40.72 | 40.96 | 40.14 | 40.23 | 12,742,567 | -0.63(-1.54%) |
Oct 15, 2007 | 41.76 | 41.86 | 40.70 | 40.86 | 14,648,199 | -0.35(-0.86%) |
Oct 12, 2007 | 41.02 | 41.71 | 40.59 | 41.21 | 11,429,074 | +0.24(+0.59%) |
Oct 11, 2007 | 40.98 | 41.31 | 40.83 | 40.97 | 12,646,531 | +0.15(+0.36%) |
Oct 10, 2007 | 40.41 | 41.02 | 40.38 | 40.82 | 13,134,391 | +0.38(+0.95%) |
Oct 09, 2007 | 40.05 | 40.50 | 39.89 | 40.44 | 12,083,466 | +0.35(+0.88%) |
Oct 08, 2007 | 39.97 | 40.38 | 39.85 | 40.08 | 7,035,320 | -0.18(-0.46%) |
Oct 05, 2007 | 39.57 | 40.53 | 39.53 | 40.27 | 13,818,762 | +1.03(+2.62%) |
Oct 04, 2007 | 39.28 | 39.46 | 39.01 | 39.24 | 10,885,891 | -0.09(-0.23%) |
Oct 03, 2007 | 39.62 | 39.94 | 39.09 | 39.33 | 12,419,182 | -0.37(-0.93%) |
Oct 02, 2007 | 39.91 | 39.97 | 39.35 | 39.70 | 7,259,732 | -0.26(-0.65%) |