Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.26 | 39.80 | 38.80 | 38.98 | 32,392,730 | -0.91(-2.27%) |
Dec 28, 2007 | 41.48 | 41.82 | 39.40 | 39.89 | 60,968,008 | -1.03(-2.52%) |
Dec 27, 2007 | 39.72 | 41.78 | 39.45 | 40.92 | 65,600,548 | +0.95(+2.38%) |
Dec 26, 2007 | 37.93 | 39.98 | 37.71 | 39.97 | 31,371,030 | +1.91(+5.02%) |
Dec 24, 2007 | 38.20 | 38.40 | 37.92 | 38.06 | 10,866,350 | +0.01(+0.03%) |
Dec 21, 2007 | 38.50 | 38.58 | 37.68 | 38.05 | 30,360,450 | +0.03(+0.08%) |
Dec 20, 2007 | 38.10 | 38.28 | 37.65 | 38.02 | 37,255,080 | +0.52(+1.38%) |
Dec 19, 2007 | 37.28 | 37.80 | 36.65 | 37.50 | 48,011,140 | +0.20(+0.54%) |
Dec 18, 2007 | 36.16 | 37.73 | 35.01 | 37.30 | 90,122,136 | +1.70(+4.77%) |
Dec 17, 2007 | 38.85 | 39.27 | 34.89 | 35.60 | 83,836,552 | -3.69(-9.39%) |
Dec 14, 2007 | 38.81 | 39.71 | 38.61 | 39.29 | 48,804,848 | +0.59(+1.53%) |
Dec 13, 2007 | 38.40 | 38.91 | 37.68 | 38.70 | 49,291,228 | -0.20(-0.51%) |
Dec 12, 2007 | 39.12 | 39.52 | 37.46 | 38.90 | 80,443,120 | +1.06(+2.81%) |
Dec 11, 2007 | 39.85 | 40.89 | 37.36 | 37.84 | 87,485,440 | -1.89(-4.76%) |
Dec 10, 2007 | 39.10 | 40.35 | 38.53 | 39.73 | 57,907,260 | +0.73(+1.87%) |
Dec 07, 2007 | 38.96 | 39.27 | 38.41 | 39.00 | 31,304,780 | -0.29(-0.73%) |
Dec 06, 2007 | 39.00 | 39.46 | 37.90 | 39.29 | 59,701,288 | +0.07(+0.18%) |
Dec 05, 2007 | 39.67 | 39.78 | 38.90 | 39.22 | 45,908,380 | +0.45(+1.15%) |
Dec 04, 2007 | 40.04 | 40.10 | 38.56 | 38.77 | 77,425,248 | +0.25(+0.64%) |
Dec 03, 2007 | 37.86 | 38.90 | 37.32 | 38.52 | 50,585,068 | +0.33(+0.86%) |
Nov 30, 2007 | 39.68 | 39.70 | 37.41 | 38.20 | 87,840,912 | +0.25(+0.65%) |
Nov 29, 2007 | 36.65 | 38.60 | 36.52 | 37.95 | 89,574,160 | +1.22(+3.33%) |
Nov 28, 2007 | 35.45 | 36.76 | 34.86 | 36.73 | 92,187,960 | +2.59(+7.59%) |
Nov 27, 2007 | 33.50 | 34.22 | 32.06 | 34.13 | 108,187,752 | +1.52(+4.66%) |
Nov 26, 2007 | 31.20 | 34.08 | 30.93 | 32.61 | 115,574,312 | +1.73(+5.59%) |
Nov 23, 2007 | 31.45 | 31.67 | 30.53 | 30.89 | 32,277,860 | +0.09(+0.31%) |
Nov 21, 2007 | 30.61 | 31.61 | 30.26 | 30.79 | 69,235,288 | -0.56(-1.78%) |
Nov 20, 2007 | 31.40 | 32.83 | 30.52 | 31.35 | 102,332,056 | +0.60(+1.96%) |
Nov 19, 2007 | 30.62 | 31.86 | 30.15 | 30.75 | 77,237,672 | -0.75(-2.38%) |
Nov 16, 2007 | 33.20 | 33.23 | 30.84 | 31.50 | 97,760,152 | -1.27(-3.88%) |
Nov 15, 2007 | 33.85 | 35.30 | 31.56 | 32.77 | 97,590,920 | -1.63(-4.74%) |
Nov 14, 2007 | 36.67 | 36.98 | 33.66 | 34.40 | 117,720,392 | +0.25(+0.75%) |
Nov 13, 2007 | 31.34 | 34.15 | 31.24 | 34.15 | 91,763,176 | +4.00(+13.25%) |
Nov 12, 2007 | 33.50 | 34.45 | 30.09 | 30.15 | 88,867,408 | -4.15(-12.09%) |
Nov 09, 2007 | 33.85 | 35.96 | 33.40 | 34.30 | 82,871,328 | -1.49(-4.17%) |
Nov 08, 2007 | 39.80 | 39.80 | 34.70 | 35.79 | 116,365,608 | -3.71(-9.40%) |
Nov 07, 2007 | 39.94 | 41.17 | 39.35 | 39.50 | 66,230,448 | -1.27(-3.12%) |
Nov 06, 2007 | 42.40 | 42.92 | 39.26 | 40.77 | 139,307,600 | -0.92(-2.20%) |
Nov 05, 2007 | 40.30 | 42.13 | 39.96 | 41.69 | 99,784,056 | +0.79(+1.93%) |
Nov 02, 2007 | 39.87 | 40.90 | 38.76 | 40.90 | 91,643,360 | +2.30(+5.97%) |
Nov 01, 2007 | 37.68 | 39.35 | 37.55 | 38.59 | 75,968,080 | +0.35(+0.90%) |
Oct 31, 2007 | 37.83 | 38.43 | 37.20 | 38.25 | 61,446,248 | +1.15(+3.10%) |
Oct 30, 2007 | 36.52 | 38.55 | 36.26 | 37.10 | 86,309,376 | +0.55(+1.50%) |
Oct 29, 2007 | 36.10 | 36.77 | 35.73 | 36.55 | 51,737,540 | +1.21(+3.43%) |
Oct 26, 2007 | 34.80 | 35.99 | 34.20 | 35.34 | 116,344,000 | +1.91(+5.71%) |
Oct 25, 2007 | 34.20 | 34.89 | 33.21 | 33.43 | 75,729,032 | -0.17(-0.51%) |
Oct 24, 2007 | 34.39 | 34.65 | 32.84 | 33.60 | 73,515,856 | -1.39(-3.97%) |
Oct 23, 2007 | 32.50 | 35.00 | 32.38 | 34.99 | 76,181,552 | +3.36(+10.64%) |
Oct 22, 2007 | 31.12 | 31.82 | 30.50 | 31.63 | 45,196,000 | +0.02(+0.05%) |
Oct 19, 2007 | 32.06 | 32.20 | 31.28 | 31.61 | 56,032,208 | -0.39(-1.22%) |
Oct 18, 2007 | 31.40 | 32.29 | 31.03 | 32.00 | 66,302,680 | +0.38(+1.20%) |
Oct 17, 2007 | 32.32 | 32.37 | 30.82 | 31.62 | 81,214,032 | +0.87(+2.84%) |
Oct 16, 2007 | 30.66 | 31.92 | 30.25 | 30.75 | 83,183,080 | -0.75(-2.37%) |
Oct 15, 2007 | 32.20 | 32.44 | 30.95 | 31.50 | 95,876,992 | -0.80(-2.49%) |
Oct 12, 2007 | 30.11 | 32.59 | 29.40 | 32.30 | 192,546,800 | +1.42(+4.60%) |
Oct 11, 2007 | 34.71 | 35.95 | 30.12 | 30.88 | 200,457,760 | -3.44(-10.02%) |
Oct 10, 2007 | 32.80 | 34.35 | 32.50 | 34.32 | 47,010,580 | +1.44(+4.38%) |
Oct 09, 2007 | 33.00 | 33.29 | 32.33 | 32.88 | 45,761,928 | -0.07(-0.20%) |
Oct 08, 2007 | 32.44 | 32.95 | 32.11 | 32.94 | 36,309,740 | +0.78(+2.43%) |
Oct 05, 2007 | 32.17 | 32.89 | 31.83 | 32.16 | 56,962,440 | +0.66(+2.10%) |
Oct 04, 2007 | 30.97 | 31.97 | 30.60 | 31.50 | 52,236,380 | +0.08(+0.26%) |
Oct 03, 2007 | 31.88 | 32.30 | 31.05 | 31.42 | 69,651,552 | -0.64(-2.00%) |
Oct 02, 2007 | 30.03 | 32.33 | 29.90 | 32.06 | 142,753,520 | +3.58(+12.56%) |