Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.68 | 35.68 | 34.47 | 34.60 | 2,220,299 | -0.75(-2.12%) |
Dec 28, 2007 | 35.74 | 36.29 | 34.88 | 35.35 | 2,172,772 | -0.11(-0.31%) |
Dec 27, 2007 | 36.76 | 36.80 | 35.30 | 35.46 | 2,281,025 | -1.34(-3.64%) |
Dec 26, 2007 | 36.21 | 37.02 | 36.20 | 36.80 | 1,659,411 | +0.35(+0.96%) |
Dec 24, 2007 | 35.89 | 36.90 | 35.07 | 36.45 | 1,213,468 | +0.50(+1.39%) |
Dec 21, 2007 | 36.22 | 36.41 | 35.52 | 35.95 | 3,622,706 | +0.05(+0.14%) |
Dec 20, 2007 | 35.09 | 36.18 | 34.95 | 35.90 | 3,297,370 | +1.16(+3.34%) |
Dec 19, 2007 | 33.50 | 35.31 | 33.40 | 34.74 | 3,675,731 | +1.29(+3.86%) |
Dec 18, 2007 | 34.00 | 34.28 | 32.86 | 33.45 | 4,065,189 | -0.35(-1.04%) |
Dec 17, 2007 | 34.95 | 35.71 | 33.74 | 33.80 | 3,368,917 | -1.57(-4.44%) |
Dec 14, 2007 | 35.14 | 36.11 | 34.74 | 35.37 | 2,944,675 | -0.17(-0.48%) |
Dec 13, 2007 | 34.49 | 35.60 | 34.30 | 35.54 | 4,936,780 | +0.60(+1.72%) |
Dec 12, 2007 | 36.01 | 36.35 | 33.71 | 34.94 | 11,044,418 | -2.16(-5.82%) |
Dec 11, 2007 | 38.65 | 38.72 | 36.80 | 37.10 | 3,983,996 | -1.41(-3.66%) |
Dec 10, 2007 | 38.85 | 39.24 | 38.01 | 38.51 | 3,180,479 | -0.50(-1.28%) |
Dec 07, 2007 | 39.02 | 39.42 | 38.39 | 39.01 | 3,946,749 | -0.21(-0.54%) |
Dec 06, 2007 | 38.07 | 39.25 | 38.07 | 39.22 | 3,036,908 | +1.01(+2.64%) |
Dec 05, 2007 | 36.97 | 38.50 | 36.97 | 38.21 | 3,356,049 | +1.51(+4.11%) |
Dec 04, 2007 | 36.90 | 37.35 | 36.00 | 36.70 | 3,848,846 | -0.47(-1.26%) |
Dec 03, 2007 | 37.65 | 38.35 | 37.14 | 37.17 | 3,524,831 | -0.89(-2.34%) |
Nov 30, 2007 | 38.16 | 38.64 | 37.74 | 38.06 | 3,473,282 | +0.37(+0.98%) |
Nov 29, 2007 | 37.71 | 38.64 | 37.03 | 37.69 | 2,633,582 | -0.23(-0.61%) |
Nov 28, 2007 | 37.36 | 38.29 | 37.01 | 37.92 | 3,671,059 | +1.28(+3.49%) |
Nov 27, 2007 | 35.57 | 36.89 | 35.56 | 36.64 | 3,267,722 | +1.01(+2.83%) |
Nov 26, 2007 | 36.29 | 37.50 | 35.59 | 35.63 | 3,552,937 | -0.72(-1.98%) |
Nov 23, 2007 | 36.61 | 36.65 | 35.70 | 36.35 | 924,411 | +0.47(+1.31%) |
Nov 21, 2007 | 36.13 | 36.65 | 34.78 | 35.88 | 2,834,820 | -0.31(-0.86%) |
Nov 20, 2007 | 35.94 | 37.08 | 35.18 | 36.19 | 3,409,701 | +0.38(+1.06%) |
Nov 19, 2007 | 36.85 | 36.95 | 35.72 | 35.81 | 3,973,425 | -0.34(-0.94%) |
Nov 16, 2007 | 36.79 | 36.86 | 35.36 | 36.15 | 3,180,994 | -0.22(-0.60%) |
Nov 15, 2007 | 37.39 | 37.69 | 35.80 | 36.37 | 4,081,949 | -1.36(-3.60%) |
Nov 14, 2007 | 37.69 | 38.30 | 37.05 | 37.73 | 4,798,646 | +0.71(+1.92%) |
Nov 13, 2007 | 35.63 | 37.25 | 35.57 | 37.02 | 6,050,384 | +1.48(+4.16%) |
Nov 12, 2007 | 36.20 | 36.83 | 35.54 | 35.54 | 4,255,698 | -1.01(-2.76%) |
Nov 09, 2007 | 36.29 | 37.35 | 35.36 | 36.55 | 5,336,425 | -0.40(-1.08%) |
Nov 08, 2007 | 38.40 | 38.58 | 35.76 | 36.95 | 6,611,261 | -1.02(-2.69%) |
Nov 07, 2007 | 39.20 | 39.33 | 37.91 | 37.97 | 3,851,065 | -1.73(-4.36%) |
Nov 06, 2007 | 38.31 | 39.82 | 38.22 | 39.70 | 3,891,254 | +0.96(+2.48%) |
Nov 05, 2007 | 38.45 | 39.43 | 38.01 | 38.74 | 3,740,290 | +0.12(+0.31%) |
Nov 02, 2007 | 38.94 | 39.20 | 38.00 | 38.62 | 4,191,910 | +0.60(+1.58%) |
Nov 01, 2007 | 38.63 | 39.47 | 37.96 | 38.02 | 5,687,986 | -1.17(-2.99%) |
Oct 31, 2007 | 38.99 | 39.59 | 38.12 | 39.19 | 6,130,135 | -0.55(-1.38%) |
Oct 30, 2007 | 39.03 | 41.45 | 37.95 | 39.74 | 9,062,985 | +0.51(+1.30%) |
Oct 29, 2007 | 38.07 | 39.65 | 38.03 | 39.23 | 6,663,576 | +1.42(+3.76%) |
Oct 26, 2007 | 38.14 | 38.36 | 37.37 | 37.81 | 5,604,673 | +0.68(+1.83%) |
Oct 25, 2007 | 35.50 | 38.00 | 35.35 | 37.13 | 20,408,982 | +4.16(+12.62%) |
Oct 24, 2007 | 34.04 | 34.24 | 31.66 | 32.97 | 15,832,264 | -1.43(-4.16%) |
Oct 23, 2007 | 33.00 | 34.55 | 32.90 | 34.40 | 7,464,450 | +1.62(+4.94%) |
Oct 22, 2007 | 32.58 | 33.36 | 32.15 | 32.78 | 4,837,800 | -0.30(-0.91%) |
Oct 19, 2007 | 34.40 | 34.44 | 33.00 | 33.08 | 5,526,037 | -1.30(-3.78%) |
Oct 18, 2007 | 33.65 | 34.80 | 33.64 | 34.38 | 4,087,042 | +0.68(+2.02%) |
Oct 17, 2007 | 34.29 | 34.75 | 33.23 | 33.70 | 7,787,447 | +0.40(+1.20%) |
Oct 16, 2007 | 34.56 | 34.90 | 33.29 | 33.30 | 8,024,328 | -1.80(-5.13%) |
Oct 15, 2007 | 36.77 | 36.94 | 34.75 | 35.10 | 5,969,170 | -1.64(-4.46%) |
Oct 12, 2007 | 36.20 | 36.98 | 35.41 | 36.74 | 6,376,570 | +1.38(+3.90%) |
Oct 11, 2007 | 38.00 | 38.25 | 34.38 | 35.36 | 11,814,008 | -1.77(-4.77%) |
Oct 10, 2007 | 36.11 | 37.94 | 36.09 | 37.13 | 12,734,793 | +1.51(+4.24%) |
Oct 09, 2007 | 34.01 | 35.68 | 33.39 | 35.62 | 11,704,471 | +1.70(+5.01%) |
Oct 08, 2007 | 31.30 | 34.59 | 30.85 | 33.92 | 11,441,938 | +2.63(+8.41%) |
Oct 05, 2007 | 30.53 | 31.50 | 30.23 | 31.29 | 6,075,502 | +1.28(+4.27%) |
Oct 04, 2007 | 31.32 | 31.92 | 29.71 | 30.01 | 10,363,823 | -1.06(-3.41%) |
Oct 03, 2007 | 30.78 | 32.36 | 30.70 | 31.07 | 10,129,526 | +0.10(+0.32%) |
Oct 02, 2007 | 28.67 | 31.66 | 28.26 | 30.97 | 17,796,188 | +2.22(+7.72%) |