Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.54 | 38.72 | 37.65 | 38.14 | 10,179,561 | -0.79(-2.02%) |
Dec 28, 2007 | 39.08 | 39.23 | 38.48 | 38.92 | 11,791,203 | +0.24(+0.62%) |
Dec 27, 2007 | 39.30 | 39.46 | 38.40 | 38.69 | 20,497,038 | -1.02(-2.58%) |
Dec 26, 2007 | 38.92 | 39.85 | 38.81 | 39.71 | 14,186,547 | +1.08(+2.80%) |
Dec 24, 2007 | 38.89 | 39.09 | 38.42 | 38.63 | 6,643,281 | +0.31(+0.82%) |
Dec 21, 2007 | 38.26 | 38.67 | 38.07 | 38.31 | 29,705,828 | +0.74(+1.97%) |
Dec 20, 2007 | 36.91 | 37.60 | 36.34 | 37.57 | 23,980,090 | +0.95(+2.60%) |
Dec 19, 2007 | 36.34 | 37.42 | 36.17 | 36.62 | 24,292,224 | +0.55(+1.54%) |
Dec 18, 2007 | 36.11 | 36.44 | 34.58 | 36.06 | 37,359,568 | +0.73(+2.07%) |
Dec 17, 2007 | 37.43 | 37.53 | 34.99 | 35.33 | 38,205,472 | -2.68(-7.05%) |
Dec 14, 2007 | 37.85 | 38.82 | 37.35 | 38.02 | 19,385,616 | -0.35(-0.91%) |
Dec 13, 2007 | 38.72 | 38.92 | 37.53 | 38.37 | 25,313,468 | -1.05(-2.66%) |
Dec 12, 2007 | 39.46 | 40.07 | 38.54 | 39.42 | 28,574,848 | +1.18(+3.08%) |
Dec 11, 2007 | 40.20 | 40.87 | 38.06 | 38.24 | 35,687,352 | -2.04(-5.06%) |
Dec 10, 2007 | 40.61 | 40.90 | 39.75 | 40.28 | 15,282,938 | +0.03(+0.07%) |
Dec 07, 2007 | 39.84 | 40.77 | 39.56 | 40.25 | 36,410,308 | +1.20(+3.06%) |
Dec 06, 2007 | 38.08 | 39.26 | 38.04 | 39.05 | 28,223,390 | +1.22(+3.24%) |
Dec 05, 2007 | 36.70 | 37.96 | 36.60 | 37.83 | 30,139,034 | +1.57(+4.34%) |
Dec 04, 2007 | 35.24 | 36.45 | 34.91 | 36.25 | 25,236,312 | +0.19(+0.54%) |
Dec 03, 2007 | 36.39 | 36.61 | 35.69 | 36.06 | 20,783,066 | -0.77(-2.10%) |
Nov 30, 2007 | 37.13 | 37.60 | 36.19 | 36.83 | 37,830,584 | +0.85(+2.36%) |
Nov 29, 2007 | 35.06 | 36.55 | 34.35 | 35.98 | 37,411,724 | +1.02(+2.92%) |
Nov 28, 2007 | 33.95 | 35.11 | 33.65 | 34.96 | 47,895,204 | +1.72(+5.19%) |
Nov 27, 2007 | 33.21 | 34.21 | 31.91 | 33.24 | 50,691,644 | -0.01(-0.02%) |
Nov 26, 2007 | 34.81 | 35.36 | 33.19 | 33.25 | 29,010,424 | -1.44(-4.14%) |
Nov 23, 2007 | 34.29 | 35.02 | 34.07 | 34.68 | 14,089,224 | +1.15(+3.44%) |
Nov 21, 2007 | 33.26 | 33.85 | 32.49 | 33.53 | 48,039,520 | -0.67(-1.95%) |
Nov 20, 2007 | 34.66 | 35.18 | 33.40 | 34.20 | 51,841,908 | -0.24(-0.70%) |
Nov 19, 2007 | 36.68 | 36.78 | 34.01 | 34.44 | 53,834,844 | -2.81(-7.54%) |
Nov 16, 2007 | 37.43 | 37.86 | 36.60 | 37.24 | 32,666,586 | +0.10(+0.27%) |
Nov 15, 2007 | 37.62 | 38.35 | 36.57 | 37.14 | 42,086,480 | -1.57(-4.07%) |
Nov 14, 2007 | 39.09 | 39.98 | 38.04 | 38.72 | 42,741,256 | +0.98(+2.58%) |
Nov 13, 2007 | 37.71 | 38.22 | 36.76 | 37.74 | 50,024,440 | +0.79(+2.15%) |
Nov 12, 2007 | 39.69 | 40.05 | 36.27 | 36.95 | 47,000,548 | -3.86(-9.45%) |
Nov 09, 2007 | 41.05 | 41.72 | 39.91 | 40.81 | 34,199,372 | -0.74(-1.78%) |
Nov 08, 2007 | 42.07 | 42.39 | 40.21 | 41.55 | 41,383,684 | +1.30(+3.24%) |
Nov 07, 2007 | 42.44 | 42.53 | 39.91 | 40.25 | 33,048,300 | -2.01(-4.76%) |
Nov 06, 2007 | 41.88 | 42.40 | 40.86 | 42.26 | 21,702,132 | +1.24(+3.02%) |
Nov 05, 2007 | 40.77 | 41.97 | 40.21 | 41.02 | 28,834,406 | -0.98(-2.33%) |
Nov 02, 2007 | 42.26 | 42.52 | 40.95 | 42.00 | 28,651,332 | +0.28(+0.67%) |
Nov 01, 2007 | 43.10 | 43.10 | 41.21 | 41.72 | 30,833,318 | -2.10(-4.78%) |
Oct 31, 2007 | 43.09 | 43.93 | 42.26 | 43.81 | 26,391,990 | +1.37(+3.22%) |
Oct 30, 2007 | 43.18 | 43.44 | 42.39 | 42.45 | 20,951,196 | -1.43(-3.27%) |
Oct 29, 2007 | 44.11 | 44.40 | 43.47 | 43.88 | 22,547,132 | +0.38(+0.86%) |
Oct 26, 2007 | 42.78 | 43.82 | 42.48 | 43.50 | 27,333,520 | +1.50(+3.56%) |
Oct 25, 2007 | 42.08 | 42.26 | 41.23 | 42.01 | 23,014,056 | +0.37(+0.89%) |
Oct 24, 2007 | 41.33 | 41.92 | 40.13 | 41.64 | 28,912,278 | +0.26(+0.62%) |
Oct 23, 2007 | 40.50 | 41.53 | 40.39 | 41.38 | 32,294,780 | +1.65(+4.14%) |
Oct 22, 2007 | 39.65 | 40.28 | 38.48 | 39.74 | 29,325,926 | -1.12(-2.74%) |
Oct 19, 2007 | 42.24 | 42.39 | 40.44 | 40.86 | 28,665,482 | -1.49(-3.53%) |
Oct 18, 2007 | 41.08 | 42.38 | 40.97 | 42.35 | 20,722,346 | +1.16(+2.82%) |
Oct 17, 2007 | 42.05 | 42.48 | 41.01 | 41.19 | 29,653,620 | -0.12(-0.28%) |
Oct 16, 2007 | 41.99 | 42.26 | 40.98 | 41.30 | 23,817,056 | -1.10(-2.60%) |
Oct 15, 2007 | 44.05 | 44.17 | 42.02 | 42.40 | 28,043,890 | -0.94(-2.16%) |
Oct 12, 2007 | 42.62 | 43.38 | 42.07 | 43.34 | 21,514,450 | +1.10(+2.61%) |
Oct 11, 2007 | 44.32 | 44.75 | 41.59 | 42.24 | 43,356,012 | -1.47(-3.36%) |
Oct 10, 2007 | 42.68 | 44.09 | 42.33 | 43.71 | 37,434,204 | +1.62(+3.84%) |
Oct 09, 2007 | 40.53 | 42.43 | 40.28 | 42.09 | 23,934,016 | +1.84(+4.56%) |
Oct 08, 2007 | 40.47 | 40.76 | 39.83 | 40.26 | 16,492,946 | -0.94(-2.29%) |
Oct 05, 2007 | 40.60 | 41.76 | 40.40 | 41.20 | 24,282,662 | +0.89(+2.22%) |
Oct 04, 2007 | 39.80 | 40.60 | 39.05 | 40.30 | 25,148,096 | +0.28(+0.71%) |
Oct 03, 2007 | 40.51 | 40.75 | 39.55 | 40.02 | 21,593,072 | -0.61(-1.51%) |
Oct 02, 2007 | 40.82 | 41.14 | 39.69 | 40.64 | 25,301,198 | -0.76(-1.83%) |