Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.06 | 33.61 | 32.81 | 33.34 | 30,522,932 | +0.13(+0.39%) |
Dec 28, 2007 | 33.69 | 33.85 | 33.00 | 33.21 | 29,068,364 | -0.29(-0.87%) |
Dec 27, 2007 | 33.94 | 33.96 | 33.39 | 33.50 | 23,866,820 | -0.68(-1.99%) |
Dec 26, 2007 | 34.00 | 34.20 | 33.73 | 34.18 | 19,116,310 | +0.02(+0.05%) |
Dec 24, 2007 | 33.72 | 34.48 | 33.72 | 34.16 | 15,744,791 | +0.29(+0.86%) |
Dec 21, 2007 | 33.78 | 33.99 | 33.19 | 33.87 | 52,968,072 | +0.41(+1.23%) |
Dec 20, 2007 | 33.82 | 33.94 | 32.99 | 33.46 | 35,644,352 | -0.15(-0.43%) |
Dec 19, 2007 | 33.68 | 34.42 | 33.52 | 33.61 | 33,162,058 | +0.07(+0.22%) |
Dec 18, 2007 | 34.05 | 34.10 | 32.95 | 33.53 | 42,894,884 | -0.16(-0.48%) |
Dec 17, 2007 | 33.95 | 34.10 | 33.34 | 33.69 | 48,770,208 | -0.37(-1.09%) |
Dec 14, 2007 | 34.28 | 34.95 | 34.03 | 34.07 | 40,873,688 | -0.72(-2.07%) |
Dec 13, 2007 | 34.64 | 34.86 | 33.95 | 34.79 | 46,480,796 | -0.31(-0.88%) |
Dec 12, 2007 | 36.31 | 36.88 | 34.35 | 35.09 | 77,502,496 | -0.99(-2.73%) |
Dec 11, 2007 | 37.59 | 37.98 | 35.96 | 36.08 | 42,076,836 | -1.61(-4.27%) |
Dec 10, 2007 | 36.77 | 37.80 | 36.69 | 37.69 | 37,801,836 | +1.03(+2.80%) |
Dec 07, 2007 | 37.17 | 37.50 | 36.63 | 36.66 | 29,611,418 | -0.48(-1.28%) |
Dec 06, 2007 | 36.51 | 37.15 | 36.30 | 37.14 | 26,943,794 | +0.59(+1.61%) |
Dec 05, 2007 | 35.97 | 36.59 | 35.84 | 36.55 | 36,196,720 | +0.42(+1.16%) |
Dec 04, 2007 | 36.36 | 36.38 | 35.93 | 36.13 | 30,017,606 | -0.61(-1.67%) |
Dec 03, 2007 | 37.37 | 37.47 | 36.61 | 36.74 | 31,054,856 | -0.53(-1.43%) |
Nov 30, 2007 | 37.28 | 37.73 | 36.85 | 37.27 | 56,109,092 | +1.21(+3.36%) |
Nov 29, 2007 | 36.20 | 36.26 | 35.57 | 36.06 | 27,978,100 | -0.18(-0.49%) |
Nov 28, 2007 | 35.31 | 36.36 | 34.74 | 36.24 | 45,307,084 | +1.54(+4.45%) |
Nov 27, 2007 | 34.31 | 35.00 | 33.95 | 34.70 | 44,182,548 | +0.86(+2.53%) |
Nov 26, 2007 | 34.94 | 34.96 | 33.79 | 33.84 | 38,829,504 | -1.03(-2.94%) |
Nov 23, 2007 | 34.40 | 35.02 | 34.27 | 34.87 | 17,903,670 | +0.82(+2.40%) |
Nov 21, 2007 | 34.25 | 35.01 | 33.87 | 34.05 | 36,437,536 | -0.51(-1.47%) |
Nov 20, 2007 | 34.58 | 35.26 | 33.72 | 34.56 | 53,850,900 | -0.04(-0.12%) |
Nov 19, 2007 | 35.62 | 35.62 | 34.57 | 34.60 | 40,212,272 | -1.25(-3.49%) |
Nov 16, 2007 | 35.79 | 35.96 | 35.13 | 35.85 | 41,304,332 | +0.23(+0.66%) |
Nov 15, 2007 | 36.88 | 37.01 | 35.39 | 35.62 | 39,619,196 | -1.33(-3.61%) |
Nov 14, 2007 | 37.85 | 37.97 | 36.62 | 36.95 | 42,058,644 | -0.44(-1.17%) |
Nov 13, 2007 | 35.96 | 37.48 | 35.70 | 37.39 | 50,595,600 | +1.85(+5.21%) |
Nov 12, 2007 | 35.19 | 36.67 | 35.19 | 35.54 | 40,467,196 | +0.00(+0.00%) |
Nov 09, 2007 | 35.03 | 36.43 | 34.41 | 35.54 | 55,928,436 | +0.39(+1.10%) |
Nov 08, 2007 | 35.03 | 35.88 | 33.95 | 35.15 | 59,524,532 | +0.15(+0.44%) |
Nov 07, 2007 | 36.36 | 36.44 | 34.95 | 35.00 | 53,978,624 | -1.82(-4.94%) |
Nov 06, 2007 | 35.95 | 36.89 | 35.95 | 36.81 | 38,506,376 | +0.90(+2.50%) |
Nov 05, 2007 | 35.47 | 36.44 | 34.96 | 35.92 | 46,708,328 | -0.53(-1.46%) |
Nov 02, 2007 | 37.19 | 37.27 | 35.73 | 36.45 | 63,818,268 | -0.48(-1.31%) |
Nov 01, 2007 | 37.78 | 37.98 | 36.75 | 36.93 | 59,409,264 | -2.08(-5.32%) |
Oct 31, 2007 | 39.03 | 39.25 | 38.24 | 39.01 | 36,023,576 | +0.23(+0.60%) |
Oct 30, 2007 | 38.73 | 38.93 | 38.36 | 38.78 | 25,073,018 | +0.01(+0.02%) |
Oct 29, 2007 | 39.04 | 39.14 | 38.52 | 38.77 | 21,724,680 | -0.04(-0.10%) |
Oct 26, 2007 | 38.74 | 39.15 | 37.82 | 38.81 | 32,913,336 | +0.83(+2.19%) |
Oct 25, 2007 | 38.22 | 38.66 | 37.53 | 37.98 | 42,613,524 | -0.39(-1.01%) |
Oct 24, 2007 | 38.50 | 38.60 | 37.53 | 38.37 | 34,678,072 | -0.24(-0.63%) |
Oct 23, 2007 | 39.03 | 39.03 | 38.17 | 38.61 | 24,774,102 | +0.00(+0.00%) |
Oct 22, 2007 | 38.34 | 38.91 | 37.98 | 38.61 | 31,592,762 | +0.17(+0.44%) |
Oct 19, 2007 | 39.29 | 39.43 | 38.41 | 38.44 | 44,124,552 | -1.03(-2.62%) |
Oct 18, 2007 | 39.14 | 39.58 | 38.59 | 39.47 | 60,674,452 | -0.95(-2.36%) |
Oct 17, 2007 | 40.98 | 41.02 | 39.97 | 40.43 | 35,076,716 | -0.14(-0.34%) |
Oct 16, 2007 | 41.21 | 41.33 | 40.38 | 40.56 | 34,726,884 | -0.99(-2.37%) |
Oct 15, 2007 | 42.02 | 42.07 | 41.19 | 41.55 | 25,771,950 | -0.53(-1.25%) |
Oct 12, 2007 | 42.41 | 42.48 | 42.01 | 42.07 | 18,120,214 | -0.28(-0.67%) |
Oct 11, 2007 | 42.42 | 42.79 | 42.11 | 42.36 | 22,917,388 | +0.10(+0.23%) |
Oct 10, 2007 | 42.18 | 42.41 | 42.00 | 42.26 | 19,014,402 | -0.22(-0.51%) |
Oct 09, 2007 | 42.53 | 42.54 | 42.07 | 42.48 | 18,271,990 | +0.11(+0.27%) |
Oct 08, 2007 | 42.54 | 42.54 | 42.22 | 42.36 | 13,406,044 | -0.23(-0.53%) |
Oct 05, 2007 | 42.46 | 42.78 | 42.43 | 42.59 | 20,529,844 | +0.25(+0.59%) |
Oct 04, 2007 | 42.05 | 42.41 | 42.02 | 42.34 | 20,504,350 | +0.38(+0.90%) |
Oct 03, 2007 | 41.57 | 42.04 | 41.52 | 41.96 | 20,341,060 | +0.17(+0.41%) |
Oct 02, 2007 | 41.21 | 41.91 | 41.17 | 41.79 | 32,879,234 | +0.87(+2.13%) |