Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.72 | 47.18 | 46.62 | 46.89 | 4,214,047 | -0.06(-0.14%) |
Dec 28, 2007 | 46.85 | 47.53 | 46.79 | 46.95 | 4,636,758 | -0.06(-0.14%) |
Dec 27, 2007 | 46.89 | 47.88 | 46.89 | 47.01 | 5,801,822 | -0.48(-1.00%) |
Dec 26, 2007 | 47.43 | 47.67 | 47.33 | 47.49 | 3,962,561 | +0.06(+0.12%) |
Dec 24, 2007 | 47.34 | 47.90 | 47.34 | 47.43 | 2,401,201 | -0.09(-0.19%) |
Dec 21, 2007 | 46.85 | 47.80 | 46.75 | 47.52 | 13,796,936 | +0.71(+1.51%) |
Dec 20, 2007 | 46.45 | 46.98 | 46.00 | 46.81 | 8,352,576 | +0.60(+1.31%) |
Dec 19, 2007 | 46.00 | 46.45 | 45.31 | 46.21 | 5,533,191 | +0.13(+0.28%) |
Dec 18, 2007 | 45.83 | 46.30 | 45.39 | 46.08 | 8,128,450 | +0.49(+1.08%) |
Dec 17, 2007 | 45.41 | 46.08 | 45.41 | 45.59 | 7,143,222 | -0.11(-0.25%) |
Dec 14, 2007 | 45.33 | 46.27 | 44.40 | 45.70 | 8,603,528 | -0.24(-0.53%) |
Dec 13, 2007 | 46.00 | 46.47 | 45.58 | 45.94 | 10,684,377 | -0.35(-0.77%) |
Dec 12, 2007 | 46.13 | 47.00 | 46.13 | 46.30 | 16,751,838 | +0.32(+0.70%) |
Dec 11, 2007 | 46.60 | 46.85 | 45.86 | 45.98 | 14,754,048 | -0.64(-1.38%) |
Dec 10, 2007 | 45.64 | 46.68 | 45.50 | 46.62 | 13,867,748 | +0.98(+2.15%) |
Dec 07, 2007 | 45.09 | 45.91 | 44.53 | 45.64 | 10,163,479 | +0.54(+1.20%) |
Dec 06, 2007 | 43.95 | 45.11 | 43.62 | 45.10 | 8,346,634 | +1.05(+2.38%) |
Dec 05, 2007 | 44.26 | 44.26 | 43.69 | 44.05 | 13,510,026 | +0.28(+0.64%) |
Dec 04, 2007 | 43.72 | 44.30 | 43.42 | 43.77 | 11,784,031 | -0.24(-0.55%) |
Dec 03, 2007 | 43.74 | 44.25 | 43.53 | 44.01 | 8,901,089 | -0.30(-0.67%) |
Nov 30, 2007 | 44.27 | 44.31 | 43.55 | 44.31 | 7,506,326 | +0.19(+0.44%) |
Nov 29, 2007 | 44.03 | 44.28 | 43.97 | 44.11 | 7,652,189 | +0.03(+0.07%) |
Nov 28, 2007 | 43.98 | 44.15 | 43.23 | 44.08 | 10,885,415 | +0.35(+0.79%) |
Nov 27, 2007 | 43.14 | 43.84 | 42.87 | 43.74 | 9,792,768 | +0.73(+1.70%) |
Nov 26, 2007 | 43.56 | 44.16 | 42.95 | 43.00 | 8,069,320 | -0.56(-1.28%) |
Nov 23, 2007 | 43.23 | 43.62 | 43.22 | 43.56 | 3,678,886 | +0.53(+1.24%) |
Nov 21, 2007 | 43.27 | 43.82 | 42.78 | 43.03 | 8,715,899 | -0.53(-1.22%) |
Nov 20, 2007 | 43.08 | 43.86 | 42.98 | 43.56 | 10,767,389 | +0.47(+1.08%) |
Nov 19, 2007 | 42.90 | 43.25 | 42.71 | 43.09 | 10,219,995 | +0.06(+0.13%) |
Nov 16, 2007 | 42.91 | 43.28 | 42.61 | 43.03 | 10,184,673 | +0.32(+0.75%) |
Nov 15, 2007 | 42.47 | 43.34 | 42.47 | 42.71 | 9,452,864 | -0.02(-0.04%) |
Nov 14, 2007 | 43.12 | 43.24 | 42.42 | 42.73 | 9,740,259 | -0.21(-0.49%) |
Nov 13, 2007 | 42.54 | 42.94 | 42.24 | 42.94 | 13,157,152 | +0.53(+1.25%) |
Nov 12, 2007 | 41.47 | 42.70 | 41.47 | 42.41 | 16,812,498 | +0.78(+1.88%) |
Nov 09, 2007 | 40.44 | 42.07 | 40.19 | 41.62 | 20,400,530 | +1.11(+2.74%) |
Nov 08, 2007 | 40.35 | 40.56 | 39.91 | 40.51 | 9,110,127 | +0.35(+0.88%) |
Nov 07, 2007 | 40.08 | 40.71 | 39.88 | 40.16 | 12,867,184 | +0.21(+0.52%) |
Nov 06, 2007 | 39.59 | 40.00 | 39.39 | 39.95 | 5,842,789 | +0.38(+0.96%) |
Nov 05, 2007 | 39.07 | 39.84 | 39.07 | 39.57 | 8,089,696 | +0.15(+0.37%) |
Nov 02, 2007 | 38.90 | 39.51 | 38.77 | 39.43 | 9,300,987 | +0.31(+0.80%) |
Nov 01, 2007 | 39.33 | 39.82 | 39.07 | 39.11 | 8,351,125 | -0.48(-1.22%) |
Oct 31, 2007 | 39.11 | 39.97 | 38.99 | 39.59 | 11,739,813 | +1.01(+2.61%) |
Oct 30, 2007 | 38.48 | 38.83 | 38.19 | 38.59 | 6,344,774 | -0.04(-0.10%) |
Oct 29, 2007 | 38.85 | 39.06 | 38.51 | 38.63 | 5,945,637 | -0.03(-0.08%) |
Oct 26, 2007 | 39.17 | 39.30 | 37.86 | 38.66 | 7,606,331 | -0.43(-1.11%) |
Oct 25, 2007 | 39.05 | 39.44 | 38.81 | 39.10 | 8,155,244 | +0.05(+0.12%) |
Oct 24, 2007 | 39.68 | 39.81 | 38.59 | 39.05 | 9,150,785 | -0.30(-0.76%) |
Oct 23, 2007 | 38.81 | 39.59 | 38.79 | 39.35 | 8,149,410 | +0.57(+1.48%) |
Oct 22, 2007 | 38.06 | 38.81 | 37.94 | 38.77 | 9,416,304 | +0.55(+1.43%) |
Oct 19, 2007 | 38.46 | 38.64 | 38.16 | 38.23 | 14,400,837 | -0.52(-1.35%) |
Oct 18, 2007 | 39.47 | 39.47 | 38.60 | 38.75 | 18,963,940 | -0.40(-1.03%) |
Oct 17, 2007 | 39.06 | 39.80 | 38.87 | 39.15 | 7,079,762 | +0.08(+0.21%) |
Oct 16, 2007 | 39.40 | 39.56 | 38.96 | 39.07 | 8,021,429 | -0.35(-0.88%) |
Oct 15, 2007 | 40.08 | 40.08 | 39.27 | 39.42 | 9,957,025 | -0.61(-1.53%) |
Oct 12, 2007 | 39.67 | 40.26 | 39.59 | 40.03 | 11,369,583 | +0.28(+0.71%) |
Oct 11, 2007 | 39.91 | 39.96 | 39.64 | 39.75 | 12,541,459 | +0.01(+0.02%) |
Oct 10, 2007 | 39.06 | 40.02 | 39.02 | 39.74 | 16,341,522 | +0.68(+1.73%) |
Oct 09, 2007 | 38.50 | 39.07 | 38.48 | 39.06 | 9,919,909 | +0.55(+1.42%) |
Oct 08, 2007 | 38.43 | 38.64 | 38.41 | 38.52 | 4,783,811 | +0.09(+0.23%) |
Oct 05, 2007 | 38.22 | 38.68 | 38.17 | 38.43 | 9,553,967 | +0.26(+0.68%) |
Oct 04, 2007 | 38.20 | 38.38 | 37.98 | 38.17 | 9,960,252 | +0.27(+0.70%) |
Oct 03, 2007 | 38.51 | 38.51 | 37.53 | 37.90 | 16,637,205 | -0.68(-1.75%) |
Oct 02, 2007 | 38.83 | 39.00 | 38.20 | 38.58 | 10,647,573 | -0.20(-0.52%) |