Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.55 | 40.56 | 39.91 | 40.18 | 14,399,568 | -0.38(-0.93%) |
Dec 28, 2007 | 40.50 | 40.91 | 40.34 | 40.56 | 16,048,433 | +0.22(+0.54%) |
Dec 27, 2007 | 40.46 | 40.64 | 40.25 | 40.34 | 17,815,102 | -0.15(-0.36%) |
Dec 26, 2007 | 39.88 | 40.63 | 39.72 | 40.49 | 17,171,536 | +0.81(+2.04%) |
Dec 24, 2007 | 39.60 | 39.99 | 39.45 | 39.68 | 9,430,924 | +0.22(+0.55%) |
Dec 21, 2007 | 38.84 | 39.63 | 38.84 | 39.46 | 32,722,958 | +0.67(+1.74%) |
Dec 20, 2007 | 38.52 | 38.82 | 38.16 | 38.79 | 20,715,632 | +0.47(+1.24%) |
Dec 19, 2007 | 38.10 | 38.59 | 37.89 | 38.31 | 18,616,142 | +0.30(+0.78%) |
Dec 18, 2007 | 37.54 | 38.17 | 37.40 | 38.02 | 23,414,130 | +0.74(+1.99%) |
Dec 17, 2007 | 37.73 | 37.84 | 37.12 | 37.27 | 20,891,822 | -0.63(-1.66%) |
Dec 14, 2007 | 38.13 | 38.52 | 37.85 | 37.90 | 21,383,414 | -0.61(-1.59%) |
Dec 13, 2007 | 37.68 | 38.57 | 37.59 | 38.52 | 20,986,480 | +0.58(+1.52%) |
Dec 12, 2007 | 37.88 | 38.54 | 37.51 | 37.94 | 26,247,350 | +0.76(+2.06%) |
Dec 11, 2007 | 37.98 | 38.26 | 37.09 | 37.17 | 22,407,986 | -0.80(-2.11%) |
Dec 10, 2007 | 37.94 | 38.23 | 37.79 | 37.98 | 14,399,264 | +0.07(+0.18%) |
Dec 07, 2007 | 38.00 | 38.17 | 37.42 | 37.91 | 15,383,566 | +0.00(+0.00%) |
Dec 06, 2007 | 36.95 | 38.07 | 36.95 | 37.91 | 19,196,740 | +0.88(+2.38%) |
Dec 05, 2007 | 37.07 | 37.22 | 36.68 | 37.02 | 24,091,564 | +0.75(+2.07%) |
Dec 04, 2007 | 36.37 | 36.62 | 36.11 | 36.27 | 19,367,414 | -0.25(-0.67%) |
Dec 03, 2007 | 35.96 | 36.75 | 35.83 | 36.52 | 21,892,268 | +0.10(+0.26%) |
Nov 30, 2007 | 36.07 | 36.77 | 35.72 | 36.42 | 46,744,204 | +0.56(+1.55%) |
Nov 29, 2007 | 35.45 | 36.06 | 35.37 | 35.87 | 29,699,366 | +0.50(+1.42%) |
Nov 28, 2007 | 34.71 | 35.53 | 34.63 | 35.37 | 35,028,376 | +0.76(+2.18%) |
Nov 27, 2007 | 34.72 | 34.74 | 33.76 | 34.61 | 39,828,724 | -0.29(-0.83%) |
Nov 26, 2007 | 35.95 | 36.36 | 34.86 | 34.90 | 27,631,404 | -1.10(-3.06%) |
Nov 23, 2007 | 35.58 | 36.11 | 35.47 | 36.01 | 10,965,252 | +0.59(+1.67%) |
Nov 21, 2007 | 35.80 | 36.46 | 35.35 | 35.41 | 24,508,646 | -0.67(-1.85%) |
Nov 20, 2007 | 35.29 | 36.35 | 35.29 | 36.08 | 33,820,028 | +0.98(+2.80%) |
Nov 19, 2007 | 35.75 | 36.06 | 35.08 | 35.10 | 24,263,856 | -0.82(-2.28%) |
Nov 16, 2007 | 35.80 | 36.28 | 35.55 | 35.92 | 27,122,506 | +0.41(+1.14%) |
Nov 15, 2007 | 35.85 | 36.31 | 35.07 | 35.51 | 30,052,854 | -0.57(-1.59%) |
Nov 14, 2007 | 36.62 | 37.15 | 35.88 | 36.09 | 26,201,328 | -0.21(-0.59%) |
Nov 13, 2007 | 36.16 | 36.32 | 35.16 | 36.30 | 28,318,204 | +0.36(+1.01%) |
Nov 12, 2007 | 37.22 | 37.30 | 35.86 | 35.94 | 30,778,804 | -1.63(-4.35%) |
Nov 09, 2007 | 37.61 | 38.03 | 37.09 | 37.57 | 27,689,480 | -0.63(-1.66%) |
Nov 08, 2007 | 37.45 | 38.77 | 37.45 | 38.20 | 32,180,388 | +0.70(+1.87%) |
Nov 07, 2007 | 38.50 | 38.90 | 37.48 | 37.50 | 26,255,280 | -1.24(-3.21%) |
Nov 06, 2007 | 38.22 | 38.81 | 38.22 | 38.74 | 22,349,954 | +0.56(+1.45%) |
Nov 05, 2007 | 37.64 | 38.68 | 37.63 | 38.19 | 22,186,510 | -0.30(-0.77%) |
Nov 02, 2007 | 37.83 | 38.61 | 37.52 | 38.49 | 27,252,780 | +0.62(+1.63%) |
Nov 01, 2007 | 38.04 | 38.65 | 37.63 | 37.87 | 25,959,216 | -0.80(-2.06%) |
Oct 31, 2007 | 37.97 | 38.92 | 37.59 | 38.66 | 29,471,612 | +1.02(+2.71%) |
Oct 30, 2007 | 38.13 | 38.15 | 37.52 | 37.64 | 27,396,372 | -0.87(-2.26%) |
Oct 29, 2007 | 38.69 | 38.74 | 38.44 | 38.51 | 14,760,990 | -0.08(-0.21%) |
Oct 26, 2007 | 38.74 | 38.83 | 38.13 | 38.59 | 20,163,370 | +0.51(+1.34%) |
Oct 25, 2007 | 37.38 | 38.45 | 36.99 | 38.08 | 28,863,402 | +0.93(+2.50%) |
Oct 24, 2007 | 37.87 | 37.87 | 36.63 | 37.16 | 31,993,516 | -0.71(-1.89%) |
Oct 23, 2007 | 37.95 | 38.19 | 37.24 | 37.87 | 22,781,608 | +0.05(+0.12%) |
Oct 22, 2007 | 38.22 | 38.38 | 37.13 | 37.83 | 29,087,324 | -0.89(-2.29%) |
Oct 19, 2007 | 39.90 | 39.90 | 38.39 | 38.71 | 25,023,124 | -1.34(-3.34%) |
Oct 18, 2007 | 39.60 | 40.14 | 39.51 | 40.05 | 18,158,262 | +0.25(+0.63%) |
Oct 17, 2007 | 40.03 | 40.42 | 39.32 | 39.80 | 27,335,510 | -0.15(-0.39%) |
Oct 16, 2007 | 39.23 | 40.11 | 39.15 | 39.96 | 27,602,720 | +0.66(+1.67%) |
Oct 15, 2007 | 39.41 | 39.53 | 38.90 | 39.30 | 20,417,688 | +0.29(+0.75%) |
Oct 12, 2007 | 39.26 | 39.53 | 38.90 | 39.01 | 14,537,790 | +0.00(+0.00%) |
Oct 11, 2007 | 39.63 | 39.94 | 38.68 | 39.01 | 25,397,212 | -0.46(-1.16%) |
Oct 10, 2007 | 38.39 | 40.01 | 38.39 | 39.47 | 21,285,026 | +0.39(+0.99%) |
Oct 09, 2007 | 38.58 | 39.28 | 38.43 | 39.08 | 23,025,820 | +0.71(+1.84%) |
Oct 08, 2007 | 38.02 | 38.52 | 38.00 | 38.38 | 16,755,844 | +0.06(+0.15%) |
Oct 05, 2007 | 38.34 | 38.48 | 37.97 | 38.32 | 14,844,714 | +0.12(+0.31%) |
Oct 04, 2007 | 37.95 | 38.45 | 37.50 | 38.20 | 31,421,684 | -0.05(-0.14%) |
Oct 03, 2007 | 38.40 | 38.57 | 37.99 | 38.25 | 26,255,126 | -0.64(-1.65%) |
Oct 02, 2007 | 39.49 | 39.49 | 38.45 | 38.89 | 27,808,524 | -0.87(-2.20%) |