Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.46 | 40.50 | 39.91 | 40.22 | 7,435,837 | -0.30(-0.74%) |
Dec 28, 2007 | 40.35 | 40.77 | 39.88 | 40.52 | 7,208,726 | +0.29(+0.71%) |
Dec 27, 2007 | 40.83 | 40.83 | 40.23 | 40.23 | 5,969,860 | -0.54(-1.32%) |
Dec 26, 2007 | 40.77 | 40.89 | 40.57 | 40.77 | 6,233,208 | +0.01(+0.01%) |
Dec 24, 2007 | 40.44 | 40.92 | 40.44 | 40.76 | 3,967,028 | +0.15(+0.37%) |
Dec 21, 2007 | 40.40 | 40.65 | 40.17 | 40.61 | 14,620,243 | +0.47(+1.17%) |
Dec 20, 2007 | 40.24 | 40.37 | 39.81 | 40.14 | 9,373,901 | +0.13(+0.32%) |
Dec 19, 2007 | 39.46 | 40.25 | 39.40 | 40.02 | 11,698,831 | +0.64(+1.62%) |
Dec 18, 2007 | 38.71 | 39.61 | 38.13 | 39.38 | 12,267,698 | +0.87(+2.25%) |
Dec 17, 2007 | 38.41 | 39.48 | 38.30 | 38.51 | 13,256,589 | +0.24(+0.62%) |
Dec 14, 2007 | 37.72 | 38.45 | 37.14 | 38.28 | 12,554,788 | +0.34(+0.91%) |
Dec 13, 2007 | 37.90 | 38.34 | 37.33 | 37.93 | 8,604,280 | -0.22(-0.57%) |
Dec 12, 2007 | 37.67 | 38.51 | 37.33 | 38.15 | 15,770,011 | +0.83(+2.23%) |
Dec 11, 2007 | 37.90 | 38.44 | 37.14 | 37.32 | 9,903,130 | -0.57(-1.50%) |
Dec 10, 2007 | 38.23 | 38.24 | 37.59 | 37.89 | 7,727,269 | -0.32(-0.83%) |
Dec 07, 2007 | 37.86 | 38.47 | 37.66 | 38.20 | 9,812,605 | +0.34(+0.91%) |
Dec 06, 2007 | 37.01 | 38.03 | 36.77 | 37.86 | 11,316,720 | +0.71(+1.92%) |
Dec 05, 2007 | 37.15 | 37.33 | 36.51 | 37.14 | 15,085,080 | +0.25(+0.68%) |
Dec 04, 2007 | 37.43 | 37.43 | 36.66 | 36.89 | 9,147,876 | -0.69(-1.83%) |
Dec 03, 2007 | 37.44 | 37.76 | 37.24 | 37.58 | 11,841,246 | +0.20(+0.52%) |
Nov 30, 2007 | 37.18 | 37.65 | 37.04 | 37.39 | 16,214,820 | +0.79(+2.15%) |
Nov 29, 2007 | 36.46 | 37.21 | 36.19 | 36.60 | 12,909,249 | +0.40(+1.11%) |
Nov 28, 2007 | 35.82 | 36.44 | 35.17 | 36.20 | 16,427,309 | +0.59(+1.66%) |
Nov 27, 2007 | 36.51 | 36.51 | 34.92 | 35.61 | 25,068,270 | -1.18(-3.20%) |
Nov 26, 2007 | 37.85 | 38.26 | 36.66 | 36.78 | 12,060,131 | -1.10(-2.90%) |
Nov 23, 2007 | 37.56 | 37.88 | 37.14 | 37.88 | 5,451,490 | +0.51(+1.35%) |
Nov 21, 2007 | 38.08 | 38.14 | 37.30 | 37.37 | 12,101,867 | -0.95(-2.47%) |
Nov 20, 2007 | 38.45 | 38.65 | 37.86 | 38.32 | 13,038,730 | +0.41(+1.09%) |
Nov 19, 2007 | 38.91 | 38.91 | 37.74 | 37.91 | 12,156,910 | -0.95(-2.44%) |
Nov 16, 2007 | 38.98 | 39.26 | 38.42 | 38.86 | 14,746,927 | +0.25(+0.65%) |
Nov 15, 2007 | 39.68 | 39.93 | 38.06 | 38.60 | 18,434,182 | -1.31(-3.28%) |
Nov 14, 2007 | 40.54 | 40.71 | 39.76 | 39.91 | 10,095,244 | -0.47(-1.17%) |
Nov 13, 2007 | 39.23 | 40.44 | 38.94 | 40.38 | 14,865,563 | +1.22(+3.12%) |
Nov 12, 2007 | 39.05 | 39.80 | 38.58 | 39.16 | 14,360,470 | -0.19(-0.48%) |
Nov 09, 2007 | 39.80 | 39.93 | 38.93 | 39.35 | 13,126,981 | -0.75(-1.88%) |
Nov 08, 2007 | 40.60 | 41.06 | 39.19 | 40.10 | 14,979,487 | -0.48(-1.19%) |
Nov 07, 2007 | 41.92 | 41.92 | 40.52 | 40.58 | 13,535,999 | -1.18(-2.83%) |
Nov 06, 2007 | 40.49 | 41.90 | 40.37 | 41.77 | 18,425,442 | +1.90(+4.77%) |
Nov 05, 2007 | 39.21 | 40.27 | 39.21 | 39.87 | 8,980,115 | -0.15(-0.37%) |
Nov 02, 2007 | 39.98 | 40.53 | 39.18 | 40.02 | 12,297,694 | +0.45(+1.15%) |
Nov 01, 2007 | 39.62 | 40.86 | 39.51 | 39.56 | 13,212,233 | -0.88(-2.19%) |
Oct 31, 2007 | 40.33 | 40.96 | 40.06 | 40.45 | 13,525,844 | +0.45(+1.13%) |
Oct 30, 2007 | 40.96 | 41.27 | 39.81 | 39.99 | 13,015,920 | -1.11(-2.71%) |
Oct 29, 2007 | 42.17 | 42.31 | 40.91 | 41.11 | 11,611,093 | -0.89(-2.12%) |
Oct 26, 2007 | 43.00 | 43.50 | 41.67 | 42.00 | 24,395,310 | +0.59(+1.41%) |
Oct 25, 2007 | 40.63 | 41.86 | 40.20 | 41.41 | 18,979,198 | +1.13(+2.79%) |
Oct 24, 2007 | 38.94 | 40.38 | 38.71 | 40.29 | 19,144,416 | +1.05(+2.68%) |
Oct 23, 2007 | 39.51 | 39.52 | 38.53 | 39.23 | 9,561,042 | -0.05(-0.12%) |
Oct 22, 2007 | 38.49 | 39.34 | 38.09 | 39.28 | 17,460,868 | -0.04(-0.10%) |
Oct 19, 2007 | 40.60 | 40.66 | 39.25 | 39.32 | 19,278,152 | -1.58(-3.86%) |
Oct 18, 2007 | 40.56 | 41.28 | 40.36 | 40.90 | 8,671,230 | -0.11(-0.28%) |
Oct 17, 2007 | 42.15 | 42.15 | 40.46 | 41.02 | 15,520,108 | -0.76(-1.81%) |
Oct 16, 2007 | 42.13 | 42.24 | 41.57 | 41.77 | 11,720,622 | -0.59(-1.40%) |
Oct 15, 2007 | 42.55 | 43.07 | 41.88 | 42.36 | 11,624,877 | +0.16(+0.38%) |
Oct 12, 2007 | 41.78 | 42.53 | 41.59 | 42.20 | 10,793,787 | +0.14(+0.33%) |
Oct 11, 2007 | 42.76 | 43.45 | 41.25 | 42.07 | 20,192,558 | -0.57(-1.35%) |
Oct 10, 2007 | 40.23 | 43.20 | 40.17 | 42.64 | 31,913,614 | +1.18(+2.85%) |
Oct 09, 2007 | 40.92 | 41.63 | 40.52 | 41.46 | 18,486,548 | +0.82(+2.01%) |
Oct 08, 2007 | 39.54 | 40.93 | 39.52 | 40.64 | 20,941,818 | +1.39(+3.54%) |
Oct 05, 2007 | 39.17 | 39.55 | 38.55 | 39.25 | 10,941,209 | +0.28(+0.72%) |
Oct 04, 2007 | 38.28 | 39.07 | 37.89 | 38.97 | 9,401,537 | +0.44(+1.15%) |
Oct 03, 2007 | 38.68 | 39.05 | 38.19 | 38.53 | 12,096,746 | -0.47(-1.19%) |
Oct 02, 2007 | 38.53 | 39.17 | 38.25 | 38.99 | 12,536,254 | +0.26(+0.68%) |