Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.54 | 40.56 | 39.91 | 40.18 | 14,400,649 | -0.38(-0.93%) |
Dec 28, 2007 | 40.50 | 40.90 | 40.34 | 40.56 | 16,049,639 | +0.22(+0.54%) |
Dec 27, 2007 | 40.46 | 40.63 | 40.24 | 40.34 | 17,816,440 | -0.15(-0.36%) |
Dec 26, 2007 | 39.88 | 40.63 | 39.72 | 40.48 | 17,172,826 | +0.81(+2.04%) |
Dec 24, 2007 | 39.60 | 39.98 | 39.45 | 39.67 | 9,431,633 | +0.22(+0.55%) |
Dec 21, 2007 | 38.84 | 39.62 | 38.84 | 39.46 | 32,725,416 | +0.67(+1.74%) |
Dec 20, 2007 | 38.51 | 38.81 | 38.15 | 38.78 | 20,717,188 | +0.47(+1.24%) |
Dec 19, 2007 | 38.10 | 38.58 | 37.89 | 38.31 | 18,617,540 | +0.30(+0.78%) |
Dec 18, 2007 | 37.54 | 38.17 | 37.39 | 38.01 | 23,415,890 | +0.74(+1.99%) |
Dec 17, 2007 | 37.73 | 37.84 | 37.12 | 37.27 | 20,893,390 | -0.63(-1.66%) |
Dec 14, 2007 | 38.12 | 38.51 | 37.85 | 37.90 | 21,385,022 | -0.61(-1.59%) |
Dec 13, 2007 | 37.67 | 38.56 | 37.59 | 38.51 | 20,988,056 | +0.58(+1.52%) |
Dec 12, 2007 | 37.88 | 38.54 | 37.50 | 37.94 | 26,249,322 | +0.76(+2.06%) |
Dec 11, 2007 | 37.97 | 38.26 | 37.09 | 37.17 | 22,409,670 | -0.80(-2.11%) |
Dec 10, 2007 | 37.94 | 38.22 | 37.79 | 37.97 | 14,400,346 | +0.07(+0.18%) |
Dec 07, 2007 | 38.00 | 38.17 | 37.42 | 37.90 | 15,384,721 | +0.00(+0.00%) |
Dec 06, 2007 | 36.95 | 38.07 | 36.95 | 37.90 | 19,198,182 | +0.88(+2.38%) |
Dec 05, 2007 | 37.06 | 37.21 | 36.68 | 37.02 | 24,093,374 | +0.75(+2.07%) |
Dec 04, 2007 | 36.37 | 36.62 | 36.11 | 36.27 | 19,368,868 | -0.25(-0.67%) |
Dec 03, 2007 | 35.95 | 36.74 | 35.83 | 36.52 | 21,893,912 | +0.10(+0.26%) |
Nov 30, 2007 | 36.07 | 36.77 | 35.72 | 36.42 | 46,747,716 | +0.56(+1.55%) |
Nov 29, 2007 | 35.45 | 36.06 | 35.37 | 35.87 | 29,701,598 | +0.50(+1.42%) |
Nov 28, 2007 | 34.71 | 35.53 | 34.63 | 35.37 | 35,031,008 | +0.76(+2.18%) |
Nov 27, 2007 | 34.72 | 34.74 | 33.75 | 34.61 | 39,831,716 | -0.29(-0.83%) |
Nov 26, 2007 | 35.95 | 36.35 | 34.86 | 34.90 | 27,633,480 | -1.10(-3.06%) |
Nov 23, 2007 | 35.57 | 36.11 | 35.47 | 36.00 | 10,966,075 | +0.59(+1.67%) |
Nov 21, 2007 | 35.80 | 36.46 | 35.35 | 35.41 | 24,510,486 | -0.67(-1.85%) |
Nov 20, 2007 | 35.28 | 36.34 | 35.28 | 36.08 | 33,822,568 | +0.98(+2.80%) |
Nov 19, 2007 | 35.74 | 36.06 | 35.08 | 35.10 | 24,265,678 | -0.82(-2.28%) |
Nov 16, 2007 | 35.80 | 36.28 | 35.55 | 35.92 | 27,124,542 | +0.41(+1.14%) |
Nov 15, 2007 | 35.85 | 36.31 | 35.07 | 35.51 | 30,055,112 | -0.57(-1.59%) |
Nov 14, 2007 | 36.62 | 37.15 | 35.88 | 36.08 | 26,203,296 | -0.21(-0.59%) |
Nov 13, 2007 | 36.16 | 36.32 | 35.16 | 36.30 | 28,320,332 | +0.36(+1.01%) |
Nov 12, 2007 | 37.21 | 37.30 | 35.86 | 35.93 | 30,781,116 | -1.63(-4.35%) |
Nov 09, 2007 | 37.60 | 38.03 | 37.09 | 37.57 | 27,691,560 | -0.63(-1.66%) |
Nov 08, 2007 | 37.45 | 38.76 | 37.45 | 38.20 | 32,182,804 | +0.70(+1.87%) |
Nov 07, 2007 | 38.50 | 38.90 | 37.47 | 37.50 | 26,257,252 | -1.24(-3.21%) |
Nov 06, 2007 | 38.22 | 38.81 | 38.22 | 38.74 | 22,351,634 | +0.56(+1.45%) |
Nov 05, 2007 | 37.64 | 38.68 | 37.63 | 38.19 | 22,188,176 | -0.30(-0.77%) |
Nov 02, 2007 | 37.83 | 38.61 | 37.52 | 38.48 | 27,254,826 | +0.62(+1.63%) |
Nov 01, 2007 | 38.04 | 38.65 | 37.62 | 37.86 | 25,961,166 | -0.80(-2.06%) |
Oct 31, 2007 | 37.97 | 38.91 | 37.59 | 38.66 | 29,473,826 | +1.02(+2.71%) |
Oct 30, 2007 | 38.13 | 38.15 | 37.52 | 37.64 | 27,398,430 | -0.87(-2.26%) |
Oct 29, 2007 | 38.68 | 38.73 | 38.44 | 38.51 | 14,762,099 | -0.08(-0.21%) |
Oct 26, 2007 | 38.73 | 38.83 | 38.13 | 38.59 | 20,164,886 | +0.51(+1.34%) |
Oct 25, 2007 | 37.38 | 38.45 | 36.99 | 38.08 | 28,865,570 | +0.93(+2.50%) |
Oct 24, 2007 | 37.87 | 37.87 | 36.63 | 37.15 | 31,995,918 | -0.71(-1.89%) |
Oct 23, 2007 | 37.95 | 38.19 | 37.24 | 37.87 | 22,783,318 | +0.05(+0.12%) |
Oct 22, 2007 | 38.22 | 38.37 | 37.13 | 37.82 | 29,089,508 | -0.89(-2.29%) |
Oct 19, 2007 | 39.89 | 39.90 | 38.39 | 38.71 | 25,025,004 | -1.34(-3.34%) |
Oct 18, 2007 | 39.59 | 40.14 | 39.51 | 40.05 | 18,159,626 | +0.25(+0.63%) |
Oct 17, 2007 | 40.03 | 40.42 | 39.32 | 39.80 | 27,337,562 | -0.15(-0.39%) |
Oct 16, 2007 | 39.22 | 40.11 | 39.15 | 39.95 | 27,604,794 | +0.66(+1.67%) |
Oct 15, 2007 | 39.41 | 39.52 | 38.90 | 39.30 | 20,419,222 | +0.29(+0.75%) |
Oct 12, 2007 | 39.26 | 39.53 | 38.90 | 39.01 | 14,538,882 | +0.00(+0.00%) |
Oct 11, 2007 | 39.62 | 39.94 | 38.68 | 39.01 | 25,399,120 | -0.46(-1.16%) |
Oct 10, 2007 | 38.39 | 40.00 | 38.39 | 39.47 | 21,286,624 | +0.39(+0.99%) |
Oct 09, 2007 | 38.58 | 39.28 | 38.42 | 39.08 | 23,027,550 | +0.71(+1.84%) |
Oct 08, 2007 | 38.02 | 38.52 | 38.00 | 38.37 | 16,757,102 | +0.06(+0.15%) |
Oct 05, 2007 | 38.34 | 38.47 | 37.97 | 38.31 | 14,845,829 | +0.12(+0.31%) |
Oct 04, 2007 | 37.95 | 38.45 | 37.50 | 38.20 | 31,424,044 | -0.05(-0.14%) |
Oct 03, 2007 | 38.40 | 38.57 | 37.99 | 38.25 | 26,257,098 | -0.64(-1.65%) |
Oct 02, 2007 | 39.49 | 39.49 | 38.45 | 38.89 | 27,810,612 | -0.87(-2.20%) |