Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.19 | 33.22 | 32.75 | 32.91 | 10,101,654 | -0.44(-1.32%) |
Dec 28, 2007 | 33.48 | 33.56 | 33.24 | 33.35 | 7,565,189 | -0.21(-0.63%) |
Dec 27, 2007 | 33.47 | 33.84 | 33.38 | 33.56 | 8,947,371 | -0.10(-0.29%) |
Dec 26, 2007 | 33.69 | 33.92 | 33.37 | 33.66 | 9,591,501 | -0.47(-1.37%) |
Dec 24, 2007 | 33.63 | 34.19 | 33.34 | 34.13 | 9,449,986 | +0.10(+0.29%) |
Dec 21, 2007 | 33.89 | 34.12 | 33.71 | 34.03 | 22,197,986 | +0.33(+0.97%) |
Dec 20, 2007 | 33.50 | 33.82 | 33.33 | 33.70 | 17,300,242 | +0.26(+0.78%) |
Dec 19, 2007 | 33.29 | 33.52 | 33.19 | 33.44 | 18,124,826 | -0.07(-0.21%) |
Dec 18, 2007 | 33.18 | 33.80 | 33.16 | 33.51 | 15,347,823 | +0.36(+1.09%) |
Dec 17, 2007 | 34.03 | 34.11 | 33.10 | 33.15 | 21,181,254 | -1.15(-3.35%) |
Dec 14, 2007 | 34.83 | 34.99 | 34.19 | 34.30 | 16,218,309 | -0.72(-2.06%) |
Dec 13, 2007 | 35.18 | 35.38 | 34.79 | 35.02 | 12,274,426 | -0.40(-1.14%) |
Dec 12, 2007 | 35.66 | 35.97 | 35.09 | 35.43 | 13,015,579 | +0.15(+0.43%) |
Dec 11, 2007 | 36.08 | 36.08 | 35.15 | 35.28 | 16,333,487 | -0.86(-2.38%) |
Dec 10, 2007 | 36.00 | 36.13 | 35.16 | 36.13 | 26,904,420 | -0.79(-2.13%) |
Dec 07, 2007 | 38.36 | 38.39 | 36.86 | 36.92 | 27,100,854 | -2.16(-5.53%) |
Dec 06, 2007 | 38.71 | 39.11 | 38.23 | 39.08 | 8,613,439 | +0.18(+0.47%) |
Dec 05, 2007 | 38.91 | 39.16 | 38.47 | 38.90 | 14,040,190 | -0.01(-0.04%) |
Dec 04, 2007 | 38.83 | 39.35 | 38.69 | 38.91 | 10,495,251 | -0.13(-0.33%) |
Dec 03, 2007 | 38.05 | 39.12 | 38.03 | 39.04 | 13,487,432 | -0.11(-0.29%) |
Nov 30, 2007 | 39.44 | 39.78 | 39.13 | 39.15 | 13,861,748 | -0.15(-0.38%) |
Nov 29, 2007 | 38.83 | 39.39 | 38.53 | 39.30 | 9,983,690 | +0.53(+1.37%) |
Nov 28, 2007 | 37.88 | 38.81 | 37.65 | 38.77 | 13,428,795 | +0.49(+1.28%) |
Nov 27, 2007 | 37.39 | 38.28 | 37.25 | 38.28 | 11,308,203 | +0.95(+2.54%) |
Nov 26, 2007 | 37.75 | 38.22 | 37.32 | 37.33 | 8,633,582 | -0.77(-2.01%) |
Nov 23, 2007 | 37.51 | 38.13 | 37.50 | 38.10 | 4,369,154 | +0.65(+1.74%) |
Nov 21, 2007 | 37.91 | 38.22 | 37.27 | 37.45 | 12,473,187 | -0.91(-2.38%) |
Nov 20, 2007 | 38.69 | 39.26 | 37.75 | 38.36 | 12,784,364 | -0.38(-0.97%) |
Nov 19, 2007 | 39.12 | 39.53 | 38.64 | 38.73 | 11,172,876 | -0.59(-1.50%) |
Nov 16, 2007 | 39.03 | 39.66 | 38.62 | 39.32 | 23,463,760 | +0.50(+1.28%) |
Nov 15, 2007 | 38.50 | 39.11 | 38.30 | 38.83 | 17,251,450 | +0.82(+2.16%) |
Nov 14, 2007 | 38.04 | 38.44 | 37.74 | 38.01 | 13,230,048 | -0.57(-1.49%) |
Nov 13, 2007 | 38.35 | 38.58 | 37.62 | 38.58 | 15,556,091 | -0.04(-0.11%) |
Nov 12, 2007 | 38.25 | 39.20 | 38.11 | 38.62 | 12,104,483 | +0.16(+0.41%) |
Nov 09, 2007 | 39.61 | 39.65 | 38.27 | 38.47 | 16,622,876 | -1.24(-3.12%) |
Nov 08, 2007 | 40.36 | 40.44 | 39.67 | 39.71 | 16,613,903 | -0.12(-0.30%) |
Nov 07, 2007 | 40.55 | 41.00 | 39.79 | 39.83 | 13,856,260 | -1.20(-2.92%) |
Nov 06, 2007 | 40.38 | 41.03 | 40.38 | 41.02 | 9,992,707 | +0.30(+0.75%) |
Nov 05, 2007 | 39.87 | 40.80 | 39.46 | 40.72 | 13,902,989 | +0.60(+1.48%) |
Nov 02, 2007 | 40.75 | 40.75 | 39.84 | 40.12 | 19,357,872 | -0.44(-1.08%) |
Nov 01, 2007 | 41.02 | 41.44 | 40.36 | 40.56 | 14,445,089 | -0.62(-1.50%) |
Oct 31, 2007 | 40.29 | 41.23 | 40.24 | 41.18 | 14,323,923 | +0.74(+1.84%) |
Oct 30, 2007 | 39.92 | 40.48 | 39.86 | 40.44 | 12,194,624 | +0.19(+0.48%) |
Oct 29, 2007 | 40.25 | 40.63 | 39.59 | 40.24 | 12,959,434 | -0.28(-0.68%) |
Oct 26, 2007 | 40.70 | 41.17 | 40.09 | 40.52 | 10,522,145 | -0.09(-0.23%) |
Oct 25, 2007 | 41.25 | 41.69 | 40.19 | 40.61 | 15,166,460 | -0.58(-1.41%) |
Oct 24, 2007 | 40.96 | 41.51 | 40.39 | 41.19 | 19,922,164 | +0.30(+0.75%) |
Oct 23, 2007 | 39.80 | 41.09 | 39.38 | 40.89 | 25,753,270 | +1.12(+2.82%) |
Oct 22, 2007 | 39.50 | 39.90 | 39.33 | 39.77 | 9,404,484 | +0.12(+0.30%) |
Oct 19, 2007 | 40.12 | 40.27 | 39.53 | 39.65 | 15,473,382 | -0.54(-1.34%) |
Oct 18, 2007 | 39.88 | 40.36 | 39.70 | 40.19 | 9,368,818 | +0.21(+0.53%) |
Oct 17, 2007 | 40.61 | 40.61 | 39.17 | 39.98 | 11,661,965 | -0.26(-0.65%) |
Oct 16, 2007 | 40.73 | 40.97 | 40.15 | 40.24 | 12,739,114 | -0.63(-1.54%) |
Oct 15, 2007 | 41.77 | 41.87 | 40.71 | 40.87 | 14,644,230 | -0.35(-0.86%) |
Oct 12, 2007 | 41.03 | 41.73 | 40.60 | 41.22 | 11,425,978 | +0.24(+0.59%) |
Oct 11, 2007 | 40.99 | 41.32 | 40.84 | 40.98 | 12,643,105 | +0.15(+0.36%) |
Oct 10, 2007 | 40.42 | 41.03 | 40.39 | 40.83 | 13,130,833 | +0.38(+0.95%) |
Oct 09, 2007 | 40.06 | 40.51 | 39.90 | 40.45 | 12,080,192 | +0.35(+0.88%) |
Oct 08, 2007 | 39.98 | 40.39 | 39.86 | 40.10 | 7,033,414 | -0.18(-0.46%) |
Oct 05, 2007 | 39.58 | 40.54 | 39.54 | 40.28 | 13,815,019 | +1.03(+2.62%) |
Oct 04, 2007 | 39.29 | 39.47 | 39.02 | 39.25 | 10,882,942 | -0.09(-0.23%) |
Oct 03, 2007 | 39.63 | 39.95 | 39.10 | 39.34 | 12,415,817 | -0.37(-0.93%) |
Oct 02, 2007 | 39.93 | 39.98 | 39.37 | 39.71 | 7,257,765 | -0.26(-0.65%) |