Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.29 | 40.30 | 39.66 | 39.93 | 14,491,173 | -0.38(-0.93%) |
Dec 28, 2007 | 40.25 | 40.65 | 40.09 | 40.30 | 16,150,528 | +0.22(+0.54%) |
Dec 27, 2007 | 40.21 | 40.38 | 39.99 | 40.09 | 17,928,436 | -0.14(-0.36%) |
Dec 26, 2007 | 39.63 | 40.38 | 39.47 | 40.23 | 17,280,776 | +0.80(+2.04%) |
Dec 24, 2007 | 39.35 | 39.73 | 39.21 | 39.43 | 9,490,920 | +0.22(+0.55%) |
Dec 21, 2007 | 38.59 | 39.38 | 38.59 | 39.21 | 32,931,130 | +0.67(+1.74%) |
Dec 20, 2007 | 38.27 | 38.57 | 37.92 | 38.54 | 20,847,416 | +0.47(+1.24%) |
Dec 19, 2007 | 37.86 | 38.34 | 37.65 | 38.07 | 18,734,572 | +0.29(+0.78%) |
Dec 18, 2007 | 37.31 | 37.93 | 37.16 | 37.78 | 23,563,082 | +0.74(+1.99%) |
Dec 17, 2007 | 37.49 | 37.60 | 36.89 | 37.04 | 21,024,728 | -0.62(-1.66%) |
Dec 14, 2007 | 37.88 | 38.27 | 37.61 | 37.66 | 21,519,448 | -0.61(-1.59%) |
Dec 13, 2007 | 37.44 | 38.32 | 37.36 | 38.27 | 21,119,988 | +0.57(+1.52%) |
Dec 12, 2007 | 37.65 | 38.30 | 37.27 | 37.70 | 26,414,326 | +0.76(+2.06%) |
Dec 11, 2007 | 37.74 | 38.02 | 36.86 | 36.94 | 22,550,538 | -0.80(-2.11%) |
Dec 10, 2007 | 37.70 | 37.98 | 37.55 | 37.74 | 14,490,867 | +0.07(+0.18%) |
Dec 07, 2007 | 37.76 | 37.93 | 37.18 | 37.67 | 15,481,430 | +0.00(+0.00%) |
Dec 06, 2007 | 36.72 | 37.83 | 36.72 | 37.67 | 19,318,862 | +0.88(+2.38%) |
Dec 05, 2007 | 36.83 | 36.98 | 36.45 | 36.79 | 24,244,826 | +0.75(+2.07%) |
Dec 04, 2007 | 36.14 | 36.39 | 35.89 | 36.04 | 19,490,622 | -0.24(-0.67%) |
Dec 03, 2007 | 35.73 | 36.51 | 35.60 | 36.29 | 22,031,538 | +0.09(+0.26%) |
Nov 30, 2007 | 35.85 | 36.54 | 35.50 | 36.19 | 47,041,576 | +0.55(+1.55%) |
Nov 29, 2007 | 35.23 | 35.84 | 35.15 | 35.64 | 29,888,302 | +0.50(+1.42%) |
Nov 28, 2007 | 34.49 | 35.31 | 34.41 | 35.14 | 35,251,216 | +0.75(+2.18%) |
Nov 27, 2007 | 34.50 | 34.52 | 33.54 | 34.39 | 40,082,100 | -0.29(-0.83%) |
Nov 26, 2007 | 35.72 | 36.13 | 34.64 | 34.68 | 27,807,184 | -1.09(-3.06%) |
Nov 23, 2007 | 35.35 | 35.88 | 35.25 | 35.78 | 11,035,009 | +0.59(+1.67%) |
Nov 21, 2007 | 35.57 | 36.23 | 35.13 | 35.19 | 24,664,560 | -0.66(-1.85%) |
Nov 20, 2007 | 35.06 | 36.12 | 35.06 | 35.85 | 34,035,180 | +0.98(+2.80%) |
Nov 19, 2007 | 35.52 | 35.83 | 34.86 | 34.88 | 24,418,214 | -0.81(-2.28%) |
Nov 16, 2007 | 35.58 | 36.05 | 35.33 | 35.69 | 27,295,048 | +0.40(+1.14%) |
Nov 15, 2007 | 35.62 | 36.08 | 34.85 | 35.29 | 30,244,040 | -0.57(-1.59%) |
Nov 14, 2007 | 36.39 | 36.92 | 35.65 | 35.86 | 26,368,012 | -0.21(-0.59%) |
Nov 13, 2007 | 35.94 | 36.09 | 34.94 | 36.07 | 28,498,354 | +0.36(+1.01%) |
Nov 12, 2007 | 36.98 | 37.07 | 35.63 | 35.71 | 30,974,608 | -1.62(-4.35%) |
Nov 09, 2007 | 37.37 | 37.79 | 36.85 | 37.33 | 27,865,630 | -0.63(-1.66%) |
Nov 08, 2007 | 37.22 | 38.52 | 37.22 | 37.96 | 32,385,108 | +0.70(+1.87%) |
Nov 07, 2007 | 38.26 | 38.66 | 37.24 | 37.27 | 26,422,306 | -1.23(-3.21%) |
Nov 06, 2007 | 37.98 | 38.57 | 37.98 | 38.50 | 22,492,136 | +0.55(+1.45%) |
Nov 05, 2007 | 37.41 | 38.44 | 37.40 | 37.95 | 22,327,652 | -0.29(-0.77%) |
Nov 02, 2007 | 37.59 | 38.37 | 37.28 | 38.24 | 27,426,152 | +0.62(+1.63%) |
Nov 01, 2007 | 37.80 | 38.40 | 37.39 | 37.63 | 26,124,360 | -0.79(-2.06%) |
Oct 31, 2007 | 37.73 | 38.67 | 37.35 | 38.42 | 29,659,100 | +1.01(+2.71%) |
Oct 30, 2007 | 37.89 | 37.91 | 37.28 | 37.41 | 27,570,658 | -0.86(-2.26%) |
Oct 29, 2007 | 38.44 | 38.49 | 38.20 | 38.27 | 14,854,895 | -0.08(-0.21%) |
Oct 26, 2007 | 38.49 | 38.59 | 37.89 | 38.35 | 20,291,642 | +0.51(+1.34%) |
Oct 25, 2007 | 37.15 | 38.21 | 36.75 | 37.84 | 29,047,020 | +0.92(+2.50%) |
Oct 24, 2007 | 37.63 | 37.63 | 36.40 | 36.92 | 32,197,046 | -0.71(-1.89%) |
Oct 23, 2007 | 37.71 | 37.95 | 37.00 | 37.63 | 22,926,536 | +0.05(+0.12%) |
Oct 22, 2007 | 37.98 | 38.13 | 36.90 | 37.59 | 29,272,366 | -0.88(-2.29%) |
Oct 19, 2007 | 39.64 | 39.65 | 38.15 | 38.47 | 25,182,312 | -1.33(-3.34%) |
Oct 18, 2007 | 39.35 | 39.89 | 39.26 | 39.80 | 18,273,778 | +0.25(+0.63%) |
Oct 17, 2007 | 39.78 | 40.16 | 39.07 | 39.55 | 27,509,408 | -0.15(-0.39%) |
Oct 16, 2007 | 38.98 | 39.86 | 38.90 | 39.70 | 27,778,318 | +0.65(+1.67%) |
Oct 15, 2007 | 39.16 | 39.28 | 38.65 | 39.05 | 20,547,578 | +0.29(+0.75%) |
Oct 12, 2007 | 39.01 | 39.28 | 38.65 | 38.76 | 14,630,274 | +0.00(+0.00%) |
Oct 11, 2007 | 39.38 | 39.69 | 38.44 | 38.76 | 25,558,780 | -0.46(-1.16%) |
Oct 10, 2007 | 38.15 | 39.75 | 38.15 | 39.22 | 21,420,434 | +0.38(+0.99%) |
Oct 09, 2007 | 38.34 | 39.03 | 38.18 | 38.83 | 23,172,302 | +0.70(+1.84%) |
Oct 08, 2007 | 37.78 | 38.28 | 37.76 | 38.13 | 16,862,438 | +0.06(+0.15%) |
Oct 05, 2007 | 38.10 | 38.23 | 37.73 | 38.07 | 14,939,150 | +0.12(+0.31%) |
Oct 04, 2007 | 37.71 | 38.21 | 37.27 | 37.96 | 31,621,578 | -0.05(-0.14%) |
Oct 03, 2007 | 38.16 | 38.33 | 37.75 | 38.01 | 26,422,152 | -0.64(-1.65%) |
Oct 02, 2007 | 39.24 | 39.24 | 38.21 | 38.65 | 27,985,432 | -0.87(-2.20%) |