Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.19 | 39.82 | 38.39 | 39.27 | 10,844,542 | -0.08(-0.21%) |
Dec 28, 2007 | 39.59 | 39.90 | 38.41 | 39.35 | 12,174,323 | -0.07(-0.19%) |
Dec 27, 2007 | 40.39 | 40.52 | 39.20 | 39.43 | 14,787,836 | -1.24(-3.05%) |
Dec 26, 2007 | 40.41 | 40.77 | 39.86 | 40.67 | 9,413,014 | +0.02(+0.05%) |
Dec 24, 2007 | 39.86 | 40.96 | 39.69 | 40.65 | 7,467,986 | +0.44(+1.10%) |
Dec 21, 2007 | 38.51 | 40.60 | 38.51 | 40.20 | 42,154,528 | +2.22(+5.84%) |
Dec 20, 2007 | 37.38 | 38.84 | 36.60 | 37.99 | 40,129,932 | +0.95(+2.58%) |
Dec 19, 2007 | 36.10 | 37.99 | 35.42 | 37.03 | 49,049,312 | +1.49(+4.18%) |
Dec 18, 2007 | 36.18 | 36.89 | 34.94 | 35.55 | 32,472,038 | -1.08(-2.95%) |
Dec 17, 2007 | 36.99 | 37.56 | 36.03 | 36.63 | 18,923,756 | -0.57(-1.53%) |
Dec 14, 2007 | 36.60 | 37.82 | 36.20 | 37.20 | 18,209,452 | +0.07(+0.20%) |
Dec 13, 2007 | 36.83 | 37.31 | 35.12 | 37.12 | 27,281,354 | -0.13(-0.34%) |
Dec 12, 2007 | 38.27 | 38.78 | 36.12 | 37.25 | 30,408,518 | +0.31(+0.84%) |
Dec 11, 2007 | 40.28 | 40.59 | 36.94 | 36.94 | 31,555,926 | -3.27(-8.13%) |
Dec 10, 2007 | 38.76 | 40.31 | 38.29 | 40.20 | 22,337,928 | +1.98(+5.18%) |
Dec 07, 2007 | 38.16 | 39.27 | 38.08 | 38.22 | 13,894,486 | +0.08(+0.21%) |
Dec 06, 2007 | 36.54 | 38.19 | 36.40 | 38.14 | 14,960,230 | +1.09(+2.93%) |
Dec 05, 2007 | 37.54 | 37.91 | 36.43 | 37.05 | 14,032,507 | +0.07(+0.20%) |
Dec 04, 2007 | 37.68 | 37.71 | 36.32 | 36.98 | 23,159,982 | -1.68(-4.34%) |
Dec 03, 2007 | 38.30 | 39.01 | 37.92 | 38.66 | 12,658,125 | -0.33(-0.83%) |
Nov 30, 2007 | 40.09 | 40.82 | 38.61 | 38.98 | 24,047,612 | +0.28(+0.73%) |
Nov 29, 2007 | 39.34 | 39.51 | 38.33 | 38.70 | 14,117,777 | -0.86(-2.17%) |
Nov 28, 2007 | 37.20 | 39.65 | 37.12 | 39.56 | 26,692,942 | +2.74(+7.43%) |
Nov 27, 2007 | 35.72 | 37.20 | 35.64 | 36.83 | 21,450,548 | +1.37(+3.86%) |
Nov 26, 2007 | 36.97 | 36.97 | 35.44 | 35.46 | 13,714,983 | -1.43(-3.89%) |
Nov 23, 2007 | 36.18 | 37.16 | 36.16 | 36.89 | 8,095,274 | +1.02(+2.84%) |
Nov 21, 2007 | 36.50 | 36.74 | 35.17 | 35.87 | 26,732,954 | -1.42(-3.81%) |
Nov 20, 2007 | 37.53 | 38.13 | 36.03 | 37.29 | 26,075,320 | -0.52(-1.37%) |
Nov 19, 2007 | 38.47 | 38.81 | 37.34 | 37.81 | 15,877,978 | -1.31(-3.35%) |
Nov 16, 2007 | 39.61 | 39.73 | 38.33 | 39.12 | 15,962,877 | -0.27(-0.69%) |
Nov 15, 2007 | 40.50 | 41.35 | 38.55 | 39.39 | 26,311,396 | -1.73(-4.21%) |
Nov 14, 2007 | 42.33 | 42.96 | 40.69 | 41.12 | 20,546,826 | -0.18(-0.45%) |
Nov 13, 2007 | 40.23 | 41.44 | 39.01 | 41.31 | 23,945,636 | +1.55(+3.89%) |
Nov 12, 2007 | 39.56 | 41.20 | 39.27 | 39.76 | 19,015,784 | -0.32(-0.79%) |
Nov 09, 2007 | 38.27 | 41.49 | 38.27 | 40.08 | 28,851,178 | +0.38(+0.97%) |
Nov 08, 2007 | 39.35 | 39.95 | 37.59 | 39.69 | 44,298,440 | +1.84(+4.86%) |
Nov 07, 2007 | 38.96 | 39.48 | 37.03 | 37.85 | 40,543,728 | -2.45(-6.09%) |
Nov 06, 2007 | 41.14 | 41.65 | 39.06 | 40.31 | 37,656,668 | -0.80(-1.94%) |
Nov 05, 2007 | 42.80 | 42.96 | 40.08 | 41.11 | 35,977,488 | -2.45(-5.62%) |
Nov 02, 2007 | 46.12 | 46.12 | 42.06 | 43.55 | 38,916,196 | -2.60(-5.64%) |
Nov 01, 2007 | 48.08 | 48.08 | 45.89 | 46.16 | 21,178,210 | -3.58(-7.20%) |
Oct 31, 2007 | 48.97 | 49.99 | 47.53 | 49.74 | 22,696,194 | +1.31(+2.70%) |
Oct 30, 2007 | 48.75 | 49.51 | 47.93 | 48.43 | 12,204,577 | -0.58(-1.18%) |
Oct 29, 2007 | 47.95 | 49.16 | 47.79 | 49.00 | 11,639,171 | +1.10(+2.30%) |
Oct 26, 2007 | 47.05 | 48.07 | 46.53 | 47.90 | 15,325,461 | +2.06(+4.48%) |
Oct 25, 2007 | 46.56 | 46.90 | 44.74 | 45.85 | 22,483,718 | -0.66(-1.42%) |
Oct 24, 2007 | 46.56 | 46.96 | 44.37 | 46.51 | 17,227,240 | -0.54(-1.15%) |
Oct 23, 2007 | 46.86 | 47.27 | 45.48 | 47.05 | 12,260,293 | +0.76(+1.65%) |
Oct 22, 2007 | 45.81 | 46.87 | 45.39 | 46.28 | 13,828,176 | +0.47(+1.03%) |
Oct 19, 2007 | 48.08 | 48.43 | 45.44 | 45.81 | 21,686,390 | -2.55(-5.28%) |
Oct 18, 2007 | 47.93 | 48.86 | 47.24 | 48.36 | 11,338,009 | -0.30(-0.62%) |
Oct 17, 2007 | 48.80 | 49.20 | 47.41 | 48.66 | 12,960,120 | +0.38(+0.78%) |
Oct 16, 2007 | 48.39 | 48.75 | 47.85 | 48.29 | 11,176,542 | -0.59(-1.21%) |
Oct 15, 2007 | 49.68 | 49.80 | 48.22 | 48.88 | 9,261,653 | -0.85(-1.71%) |
Oct 12, 2007 | 49.91 | 50.08 | 49.24 | 49.73 | 6,083,762 | +0.14(+0.28%) |
Oct 11, 2007 | 50.27 | 50.57 | 48.93 | 49.59 | 11,387,724 | -0.35(-0.70%) |
Oct 10, 2007 | 50.62 | 51.04 | 49.56 | 49.94 | 10,258,585 | -1.15(-2.26%) |
Oct 09, 2007 | 50.68 | 51.19 | 49.30 | 51.09 | 10,777,606 | +0.85(+1.69%) |
Oct 08, 2007 | 50.76 | 50.88 | 50.11 | 50.24 | 6,800,155 | -0.71(-1.39%) |
Oct 05, 2007 | 50.23 | 50.95 | 49.55 | 50.95 | 11,229,553 | +1.32(+2.67%) |
Oct 04, 2007 | 49.67 | 49.99 | 49.04 | 49.63 | 10,259,194 | +0.08(+0.16%) |
Oct 03, 2007 | 48.80 | 49.95 | 48.62 | 49.54 | 12,362,258 | +0.67(+1.36%) |
Oct 02, 2007 | 47.67 | 49.31 | 47.49 | 48.88 | 14,656,474 | +1.55(+3.27%) |