Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | -0.24(-0.66%) |
Dec 28, 2007 | 36.81 | 37.03 | 35.78 | 36.13 | 4,785,120 | -0.49(-1.34%) |
Dec 27, 2007 | 37.11 | 37.65 | 36.38 | 36.62 | 5,499,117 | -0.63(-1.69%) |
Dec 26, 2007 | 37.14 | 37.54 | 36.57 | 37.25 | 4,983,795 | +0.16(+0.43%) |
Dec 24, 2007 | 36.03 | 37.11 | 35.92 | 37.09 | 3,622,203 | +0.93(+2.57%) |
Dec 21, 2007 | 36.44 | 36.50 | 35.51 | 36.16 | 14,051,934 | +0.42(+1.18%) |
Dec 20, 2007 | 35.02 | 35.81 | 35.02 | 35.74 | 7,300,953 | +0.96(+2.77%) |
Dec 19, 2007 | 34.06 | 35.43 | 33.90 | 34.77 | 11,148,867 | +0.59(+1.74%) |
Dec 18, 2007 | 34.45 | 34.67 | 32.17 | 34.18 | 16,984,800 | +0.23(+0.67%) |
Dec 17, 2007 | 36.06 | 36.56 | 33.75 | 33.95 | 11,687,751 | -2.15(-5.95%) |
Dec 14, 2007 | 36.02 | 37.16 | 35.70 | 36.10 | 7,835,400 | -0.41(-1.13%) |
Dec 13, 2007 | 36.72 | 37.25 | 35.67 | 36.51 | 11,596,518 | -0.74(-1.98%) |
Dec 12, 2007 | 38.34 | 38.50 | 36.20 | 37.25 | 13,780,512 | -0.10(-0.26%) |
Dec 11, 2007 | 38.91 | 39.39 | 37.02 | 37.34 | 11,407,932 | -1.28(-3.30%) |
Dec 10, 2007 | 39.81 | 39.95 | 38.48 | 38.62 | 12,474,990 | -0.60(-1.54%) |
Dec 07, 2007 | 38.56 | 39.42 | 38.33 | 39.22 | 10,317,204 | +0.91(+2.38%) |
Dec 06, 2007 | 36.99 | 38.62 | 36.72 | 38.31 | 15,375,195 | +1.32(+3.56%) |
Dec 05, 2007 | 36.67 | 37.09 | 36.19 | 36.99 | 8,333,073 | +0.81(+2.24%) |
Dec 04, 2007 | 36.10 | 36.99 | 35.56 | 36.18 | 8,189,316 | -0.28(-0.78%) |
Dec 03, 2007 | 36.63 | 37.19 | 35.89 | 36.47 | 10,554,876 | +0.06(+0.16%) |
Nov 30, 2007 | 36.75 | 36.77 | 35.04 | 36.41 | 16,090,191 | +0.63(+1.77%) |
Nov 29, 2007 | 36.11 | 36.89 | 35.41 | 35.78 | 11,594,628 | -0.28(-0.78%) |
Nov 28, 2007 | 33.46 | 36.22 | 33.44 | 36.06 | 17,947,026 | +3.11(+9.45%) |
Nov 27, 2007 | 32.08 | 33.04 | 31.56 | 32.94 | 9,436,662 | +1.45(+4.61%) |
Nov 26, 2007 | 31.87 | 32.78 | 31.39 | 31.49 | 7,023,888 | -0.03(-0.11%) |
Nov 23, 2007 | 31.31 | 31.83 | 31.06 | 31.52 | 2,446,587 | +0.43(+1.37%) |
Nov 21, 2007 | 31.67 | 32.10 | 30.89 | 31.10 | 6,926,868 | -0.89(-2.79%) |
Nov 20, 2007 | 31.78 | 33.10 | 31.11 | 31.99 | 10,690,065 | +0.41(+1.29%) |
Nov 19, 2007 | 30.99 | 31.96 | 30.78 | 31.58 | 9,148,779 | +0.40(+1.28%) |
Nov 16, 2007 | 31.69 | 31.87 | 30.49 | 31.18 | 9,969,678 | -0.25(-0.80%) |
Nov 15, 2007 | 31.04 | 32.08 | 31.02 | 31.44 | 10,180,179 | +0.19(+0.60%) |
Nov 14, 2007 | 31.38 | 32.44 | 30.84 | 31.25 | 13,700,124 | +0.63(+2.06%) |
Nov 13, 2007 | 29.84 | 30.81 | 29.33 | 30.62 | 12,483,099 | +1.01(+3.41%) |
Nov 12, 2007 | 30.67 | 31.66 | 29.33 | 29.61 | 14,911,002 | -1.76(-5.60%) |
Nov 09, 2007 | 31.56 | 32.44 | 31.11 | 31.36 | 11,692,719 | -1.29(-3.95%) |
Nov 08, 2007 | 34.51 | 34.87 | 31.56 | 32.65 | 16,045,443 | -1.73(-5.03%) |
Nov 07, 2007 | 34.50 | 35.61 | 34.06 | 34.38 | 12,399,759 | -0.85(-2.40%) |
Nov 06, 2007 | 34.86 | 35.49 | 34.14 | 35.23 | 9,250,083 | +0.85(+2.48%) |
Nov 05, 2007 | 33.80 | 34.86 | 33.34 | 34.38 | 10,073,907 | -0.27(-0.77%) |
Nov 02, 2007 | 35.95 | 36.21 | 33.76 | 34.64 | 14,952,636 | -1.14(-3.17%) |
Nov 01, 2007 | 35.80 | 36.60 | 35.44 | 35.78 | 12,414,708 | -0.54(-1.48%) |
Oct 31, 2007 | 36.06 | 36.61 | 35.68 | 36.32 | 10,380,258 | +0.36(+1.01%) |
Oct 30, 2007 | 35.27 | 36.70 | 35.11 | 35.95 | 16,392,312 | +0.26(+0.72%) |
Oct 29, 2007 | 36.94 | 36.96 | 35.13 | 35.70 | 19,388,358 | -0.87(-2.37%) |
Oct 26, 2007 | 37.04 | 37.74 | 36.44 | 36.57 | 20,003,606 | -0.04(-0.11%) |
Oct 25, 2007 | 35.99 | 37.21 | 35.40 | 36.61 | 33,000,354 | +1.34(+3.81%) |
Oct 24, 2007 | 33.64 | 35.29 | 33.14 | 35.26 | 24,474,590 | +1.45(+4.30%) |
Oct 23, 2007 | 32.94 | 33.82 | 32.28 | 33.81 | 24,019,226 | +2.05(+6.45%) |
Oct 22, 2007 | 29.76 | 31.90 | 29.44 | 31.76 | 19,207,800 | +1.84(+6.13%) |
Oct 19, 2007 | 29.86 | 31.06 | 29.54 | 29.93 | 48,227,076 | +1.43(+5.03%) |
Oct 18, 2007 | 26.60 | 28.72 | 26.42 | 28.49 | 23,036,120 | +2.19(+8.33%) |
Oct 17, 2007 | 27.58 | 27.60 | 26.01 | 26.30 | 14,329,314 | -0.88(-3.22%) |
Oct 16, 2007 | 27.39 | 27.97 | 26.73 | 27.18 | 10,339,965 | -0.68(-2.44%) |
Oct 15, 2007 | 27.84 | 28.25 | 27.35 | 27.86 | 6,171,417 | +0.15(+0.54%) |
Oct 12, 2007 | 27.72 | 28.14 | 27.28 | 27.71 | 7,848,864 | +0.19(+0.70%) |
Oct 11, 2007 | 29.00 | 29.28 | 26.89 | 27.52 | 15,551,595 | -1.25(-4.33%) |
Oct 10, 2007 | 28.77 | 29.39 | 28.49 | 28.76 | 7,428,357 | +0.04(+0.15%) |
Oct 09, 2007 | 28.71 | 29.11 | 28.17 | 28.72 | 8,891,658 | +0.19(+0.67%) |
Oct 08, 2007 | 27.54 | 28.55 | 27.48 | 28.53 | 11,497,527 | +1.08(+3.94%) |
Oct 05, 2007 | 27.06 | 27.48 | 26.81 | 27.45 | 6,465,969 | +0.83(+3.13%) |
Oct 04, 2007 | 26.67 | 27.00 | 26.12 | 26.61 | 5,657,742 | -0.01(-0.04%) |
Oct 03, 2007 | 26.33 | 27.26 | 25.86 | 26.62 | 10,203,741 | +0.72(+2.79%) |
Oct 02, 2007 | 25.85 | 26.44 | 25.72 | 25.90 | 5,575,662 | +0.19(+0.74%) |