Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.32 | 31.01 | 30.05 | 30.58 | 3,791,353 | +0.11(+0.36%) |
Dec 28, 2007 | 31.11 | 31.39 | 29.98 | 30.47 | 4,903,146 | -0.46(-1.49%) |
Dec 27, 2007 | 30.60 | 31.08 | 30.15 | 30.93 | 4,802,396 | +0.05(+0.16%) |
Dec 26, 2007 | 31.59 | 31.59 | 30.76 | 30.88 | 2,957,229 | -0.70(-2.22%) |
Dec 24, 2007 | 31.45 | 31.63 | 30.96 | 31.58 | 1,731,033 | +0.11(+0.35%) |
Dec 21, 2007 | 31.80 | 32.22 | 31.24 | 31.47 | 5,242,428 | -0.12(-0.38%) |
Dec 20, 2007 | 30.57 | 32.00 | 30.26 | 31.59 | 7,343,125 | +1.18(+3.88%) |
Dec 19, 2007 | 31.20 | 31.57 | 29.22 | 30.41 | 14,077,447 | -0.72(-2.31%) |
Dec 18, 2007 | 33.18 | 33.39 | 31.02 | 31.13 | 14,260,216 | -1.84(-5.58%) |
Dec 17, 2007 | 34.00 | 34.00 | 32.94 | 32.97 | 4,570,656 | -1.23(-3.60%) |
Dec 14, 2007 | 34.80 | 34.96 | 34.10 | 34.20 | 4,207,478 | -1.03(-2.92%) |
Dec 13, 2007 | 35.93 | 36.00 | 34.57 | 35.23 | 4,707,012 | +0.18(+0.51%) |
Dec 12, 2007 | 36.60 | 37.00 | 34.75 | 35.05 | 7,378,161 | -0.76(-2.12%) |
Dec 11, 2007 | 37.50 | 37.99 | 35.78 | 35.81 | 3,946,378 | -1.56(-4.17%) |
Dec 10, 2007 | 36.63 | 37.50 | 36.31 | 37.37 | 2,630,994 | +0.77(+2.10%) |
Dec 07, 2007 | 36.51 | 37.58 | 36.46 | 36.60 | 3,159,862 | -0.07(-0.19%) |
Dec 06, 2007 | 36.33 | 36.87 | 35.60 | 36.67 | 3,264,769 | +0.33(+0.91%) |
Dec 05, 2007 | 36.30 | 36.75 | 35.79 | 36.34 | 3,687,538 | +0.60(+1.68%) |
Dec 04, 2007 | 36.24 | 36.49 | 35.56 | 35.74 | 4,238,237 | -0.64(-1.76%) |
Dec 03, 2007 | 37.50 | 37.63 | 36.26 | 36.38 | 3,369,588 | -0.76(-2.05%) |
Nov 30, 2007 | 36.59 | 38.17 | 36.59 | 37.14 | 5,497,113 | +1.35(+3.77%) |
Nov 29, 2007 | 37.14 | 37.14 | 35.38 | 35.79 | 4,640,331 | -1.39(-3.74%) |
Nov 28, 2007 | 35.19 | 37.28 | 35.13 | 37.18 | 7,237,897 | +2.18(+6.23%) |
Nov 27, 2007 | 34.88 | 35.19 | 34.51 | 35.00 | 5,136,201 | +0.23(+0.66%) |
Nov 26, 2007 | 36.43 | 36.43 | 34.67 | 34.77 | 5,316,800 | -1.14(-3.17%) |
Nov 23, 2007 | 34.99 | 36.00 | 34.95 | 35.91 | 2,075,200 | +1.08(+3.10%) |
Nov 21, 2007 | 34.15 | 35.55 | 33.75 | 34.83 | 6,207,210 | -0.38(-1.08%) |
Nov 20, 2007 | 34.44 | 36.27 | 34.39 | 35.21 | 8,262,325 | +0.79(+2.30%) |
Nov 19, 2007 | 34.91 | 34.91 | 33.61 | 34.42 | 6,765,209 | +0.10(+0.29%) |
Nov 16, 2007 | 34.56 | 34.73 | 33.54 | 34.32 | 5,728,667 | +0.06(+0.18%) |
Nov 15, 2007 | 34.82 | 34.85 | 33.72 | 34.26 | 7,411,473 | -0.63(-1.81%) |
Nov 14, 2007 | 36.50 | 36.83 | 34.77 | 34.89 | 8,351,397 | -1.05(-2.92%) |
Nov 13, 2007 | 35.05 | 36.08 | 33.86 | 35.94 | 8,553,530 | +2.25(+6.68%) |
Nov 12, 2007 | 32.59 | 34.80 | 32.25 | 33.69 | 8,342,577 | +1.11(+3.41%) |
Nov 09, 2007 | 32.45 | 33.20 | 32.00 | 32.58 | 10,538,906 | +0.28(+0.87%) |
Nov 08, 2007 | 33.52 | 33.52 | 30.52 | 32.30 | 13,212,001 | -0.77(-2.33%) |
Nov 07, 2007 | 32.57 | 33.72 | 32.40 | 33.07 | 8,949,071 | -0.33(-0.99%) |
Nov 06, 2007 | 33.74 | 34.27 | 33.23 | 33.40 | 8,606,435 | -0.53(-1.56%) |
Nov 05, 2007 | 34.90 | 35.25 | 33.85 | 33.93 | 7,651,540 | -1.25(-3.55%) |
Nov 02, 2007 | 34.71 | 35.37 | 34.17 | 35.18 | 6,298,100 | +0.04(+0.11%) |
Nov 01, 2007 | 36.11 | 36.38 | 35.12 | 35.14 | 6,730,400 | -1.42(-3.88%) |
Oct 31, 2007 | 36.21 | 36.80 | 35.65 | 36.56 | 6,796,400 | +0.66(+1.84%) |
Oct 30, 2007 | 36.69 | 37.10 | 35.68 | 35.90 | 10,623,800 | -1.20(-3.23%) |
Oct 29, 2007 | 36.29 | 37.74 | 36.25 | 37.10 | 9,737,500 | +0.94(+2.60%) |
Oct 26, 2007 | 35.56 | 36.35 | 35.10 | 36.16 | 8,460,800 | +0.98(+2.79%) |
Oct 25, 2007 | 36.33 | 36.57 | 35.07 | 35.18 | 13,755,300 | -1.22(-3.35%) |
Oct 24, 2007 | 36.93 | 37.17 | 36.19 | 36.40 | 12,567,000 | -0.20(-0.55%) |
Oct 23, 2007 | 38.00 | 38.94 | 36.15 | 36.60 | 34,029,976 | -4.87(-11.74%) |
Oct 22, 2007 | 41.05 | 42.11 | 40.57 | 41.47 | 7,805,900 | +0.19(+0.46%) |
Oct 19, 2007 | 42.55 | 42.67 | 41.11 | 41.28 | 4,943,000 | -1.42(-3.33%) |
Oct 18, 2007 | 42.22 | 43.02 | 42.22 | 42.70 | 5,490,743 | -0.40(-0.93%) |
Oct 17, 2007 | 42.71 | 44.24 | 42.46 | 43.10 | 7,859,800 | +1.30(+3.11%) |
Oct 16, 2007 | 41.86 | 42.22 | 41.48 | 41.80 | 6,410,200 | +0.06(+0.14%) |
Oct 15, 2007 | 43.95 | 43.95 | 41.42 | 41.74 | 9,506,800 | -2.23(-5.07%) |
Oct 12, 2007 | 44.38 | 44.93 | 43.66 | 43.97 | 3,982,800 | -0.30(-0.68%) |
Oct 11, 2007 | 45.56 | 45.75 | 43.82 | 44.27 | 5,931,506 | -1.04(-2.30%) |
Oct 10, 2007 | 44.74 | 45.73 | 44.72 | 45.31 | 3,265,700 | +0.21(+0.47%) |
Oct 09, 2007 | 46.65 | 46.75 | 44.60 | 45.10 | 7,504,500 | -1.55(-3.32%) |
Oct 08, 2007 | 47.49 | 47.62 | 46.15 | 46.65 | 1,942,200 | -0.77(-1.62%) |
Oct 05, 2007 | 46.62 | 47.89 | 46.36 | 47.42 | 4,000,800 | +1.46(+3.18%) |
Oct 04, 2007 | 46.97 | 47.11 | 45.59 | 45.96 | 3,882,700 | -0.96(-2.05%) |
Oct 03, 2007 | 47.30 | 47.30 | 46.60 | 46.92 | 3,984,700 | -0.28(-0.59%) |
Oct 02, 2007 | 47.00 | 47.47 | 46.74 | 47.20 | 3,136,700 | +0.13(+0.28%) |