Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.11 | 38.29 | 37.23 | 37.72 | 10,293,018 | -0.78(-2.02%) |
Dec 28, 2007 | 38.65 | 38.80 | 38.06 | 38.49 | 11,922,623 | +0.24(+0.62%) |
Dec 27, 2007 | 38.87 | 39.03 | 37.98 | 38.26 | 20,725,490 | -1.01(-2.58%) |
Dec 26, 2007 | 38.49 | 39.42 | 38.38 | 39.27 | 14,344,664 | +1.07(+2.80%) |
Dec 24, 2007 | 38.47 | 38.66 | 38.00 | 38.20 | 6,717,324 | +0.31(+0.82%) |
Dec 21, 2007 | 37.84 | 38.24 | 37.65 | 37.89 | 30,036,916 | +0.73(+1.97%) |
Dec 20, 2007 | 36.50 | 37.18 | 35.94 | 37.16 | 24,247,362 | +0.94(+2.60%) |
Dec 19, 2007 | 35.94 | 37.00 | 35.77 | 36.22 | 24,562,974 | +0.55(+1.54%) |
Dec 18, 2007 | 35.71 | 36.04 | 34.20 | 35.67 | 37,775,960 | +0.72(+2.06%) |
Dec 17, 2007 | 37.02 | 37.12 | 34.61 | 34.95 | 38,631,296 | -2.65(-7.05%) |
Dec 14, 2007 | 37.43 | 38.39 | 36.94 | 37.60 | 19,601,680 | -0.35(-0.91%) |
Dec 13, 2007 | 38.30 | 38.49 | 37.11 | 37.94 | 25,595,602 | -1.04(-2.66%) |
Dec 12, 2007 | 39.03 | 39.63 | 38.11 | 38.98 | 28,893,332 | +1.16(+3.08%) |
Dec 11, 2007 | 39.76 | 40.42 | 37.64 | 37.82 | 36,085,108 | -2.01(-5.06%) |
Dec 10, 2007 | 40.17 | 40.45 | 39.31 | 39.83 | 15,453,276 | +0.03(+0.07%) |
Dec 07, 2007 | 39.40 | 40.32 | 39.12 | 39.80 | 36,816,120 | +1.18(+3.06%) |
Dec 06, 2007 | 37.66 | 38.83 | 37.62 | 38.62 | 28,537,958 | +1.21(+3.24%) |
Dec 05, 2007 | 36.30 | 37.54 | 36.19 | 37.41 | 30,474,950 | +1.56(+4.34%) |
Dec 04, 2007 | 34.85 | 36.05 | 34.53 | 35.85 | 25,517,586 | +0.19(+0.54%) |
Dec 03, 2007 | 35.99 | 36.21 | 35.30 | 35.66 | 21,014,706 | -0.77(-2.10%) |
Nov 30, 2007 | 36.72 | 37.18 | 35.79 | 36.43 | 38,252,228 | +0.84(+2.36%) |
Nov 29, 2007 | 34.67 | 36.15 | 33.97 | 35.59 | 37,828,700 | +1.01(+2.92%) |
Nov 28, 2007 | 33.58 | 34.72 | 33.28 | 34.58 | 48,429,024 | +1.70(+5.19%) |
Nov 27, 2007 | 32.85 | 33.83 | 31.56 | 32.87 | 51,256,632 | -0.01(-0.02%) |
Nov 26, 2007 | 34.43 | 34.97 | 32.82 | 32.88 | 29,333,762 | -1.42(-4.14%) |
Nov 23, 2007 | 33.91 | 34.63 | 33.69 | 34.30 | 14,246,257 | +1.14(+3.44%) |
Nov 21, 2007 | 32.89 | 33.48 | 32.13 | 33.16 | 48,574,948 | -0.66(-1.95%) |
Nov 20, 2007 | 34.28 | 34.79 | 33.03 | 33.82 | 52,419,716 | -0.24(-0.70%) |
Nov 19, 2007 | 36.27 | 36.38 | 33.63 | 34.06 | 54,434,868 | -2.78(-7.54%) |
Nov 16, 2007 | 37.02 | 37.44 | 36.20 | 36.83 | 33,030,674 | +0.10(+0.27%) |
Nov 15, 2007 | 37.21 | 37.92 | 36.16 | 36.73 | 42,555,560 | -1.56(-4.07%) |
Nov 14, 2007 | 38.66 | 39.54 | 37.62 | 38.29 | 43,217,636 | +0.96(+2.58%) |
Nov 13, 2007 | 37.29 | 37.80 | 36.36 | 37.33 | 50,581,992 | +0.78(+2.15%) |
Nov 12, 2007 | 39.25 | 39.61 | 35.87 | 36.54 | 47,524,396 | -3.81(-9.45%) |
Nov 09, 2007 | 40.59 | 41.26 | 39.47 | 40.36 | 34,580,544 | -0.73(-1.78%) |
Nov 08, 2007 | 41.61 | 41.93 | 39.77 | 41.09 | 41,844,928 | +1.29(+3.24%) |
Nov 07, 2007 | 41.97 | 42.06 | 39.47 | 39.80 | 33,416,644 | -1.99(-4.76%) |
Nov 06, 2007 | 41.42 | 41.94 | 40.41 | 41.79 | 21,944,016 | +1.23(+3.02%) |
Nov 05, 2007 | 40.32 | 41.51 | 39.77 | 40.56 | 29,155,782 | -0.97(-2.33%) |
Nov 02, 2007 | 41.79 | 42.05 | 40.50 | 41.53 | 28,970,668 | +0.28(+0.67%) |
Nov 01, 2007 | 42.62 | 42.62 | 40.76 | 41.26 | 31,176,974 | -2.07(-4.78%) |
Oct 31, 2007 | 42.62 | 43.45 | 41.80 | 43.33 | 26,686,144 | +1.35(+3.22%) |
Oct 30, 2007 | 42.71 | 42.96 | 41.92 | 41.98 | 21,184,708 | -1.42(-3.27%) |
Oct 29, 2007 | 43.62 | 43.91 | 42.99 | 43.40 | 22,798,434 | +0.37(+0.86%) |
Oct 26, 2007 | 42.31 | 43.34 | 42.01 | 43.02 | 27,638,168 | +1.48(+3.56%) |
Oct 25, 2007 | 41.62 | 41.79 | 40.78 | 41.54 | 23,270,562 | +0.36(+0.89%) |
Oct 24, 2007 | 40.87 | 41.46 | 39.69 | 41.18 | 29,234,524 | +0.25(+0.62%) |
Oct 23, 2007 | 40.05 | 41.07 | 39.95 | 40.92 | 32,654,724 | +1.63(+4.14%) |
Oct 22, 2007 | 39.21 | 39.84 | 38.05 | 39.30 | 29,652,780 | -1.11(-2.74%) |
Oct 19, 2007 | 41.78 | 41.92 | 39.99 | 40.41 | 28,984,976 | -1.48(-3.53%) |
Oct 18, 2007 | 40.63 | 41.92 | 40.52 | 41.88 | 20,953,310 | +1.15(+2.82%) |
Oct 17, 2007 | 41.59 | 42.01 | 40.56 | 40.73 | 29,984,126 | -0.11(-0.28%) |
Oct 16, 2007 | 41.53 | 41.79 | 40.53 | 40.85 | 24,082,512 | -1.09(-2.60%) |
Oct 15, 2007 | 43.56 | 43.69 | 41.55 | 41.94 | 28,356,456 | -0.93(-2.16%) |
Oct 12, 2007 | 42.15 | 42.90 | 41.61 | 42.87 | 21,754,242 | +1.09(+2.61%) |
Oct 11, 2007 | 43.83 | 44.26 | 41.13 | 41.78 | 43,839,240 | -1.45(-3.36%) |
Oct 10, 2007 | 42.21 | 43.60 | 41.87 | 43.23 | 37,851,428 | +1.60(+3.84%) |
Oct 09, 2007 | 40.09 | 41.96 | 39.83 | 41.63 | 24,200,776 | +1.82(+4.56%) |
Oct 08, 2007 | 40.02 | 40.31 | 39.39 | 39.81 | 16,676,769 | -0.93(-2.29%) |
Oct 05, 2007 | 40.15 | 41.30 | 39.95 | 40.74 | 24,553,306 | +0.88(+2.22%) |
Oct 04, 2007 | 39.36 | 40.15 | 38.62 | 39.86 | 25,428,386 | +0.28(+0.71%) |
Oct 03, 2007 | 40.06 | 40.30 | 39.11 | 39.58 | 21,833,740 | -0.61(-1.51%) |
Oct 02, 2007 | 40.37 | 40.69 | 39.25 | 40.19 | 25,583,196 | -0.75(-1.83%) |