Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.48 | 40.51 | 39.93 | 40.23 | 7,433,345 | -0.30(-0.74%) |
Dec 28, 2007 | 40.36 | 40.78 | 39.89 | 40.53 | 7,206,310 | +0.29(+0.71%) |
Dec 27, 2007 | 40.84 | 40.84 | 40.24 | 40.24 | 5,967,860 | -0.54(-1.32%) |
Dec 26, 2007 | 40.79 | 40.90 | 40.58 | 40.78 | 6,231,119 | +0.01(+0.01%) |
Dec 24, 2007 | 40.45 | 40.93 | 40.45 | 40.78 | 3,965,699 | +0.15(+0.37%) |
Dec 21, 2007 | 40.41 | 40.66 | 40.19 | 40.63 | 14,615,343 | +0.47(+1.17%) |
Dec 20, 2007 | 40.25 | 40.39 | 39.83 | 40.16 | 9,370,760 | +0.13(+0.32%) |
Dec 19, 2007 | 39.48 | 40.26 | 39.41 | 40.03 | 11,694,910 | +0.64(+1.62%) |
Dec 18, 2007 | 38.73 | 39.62 | 38.14 | 39.39 | 12,263,586 | +0.87(+2.25%) |
Dec 17, 2007 | 38.43 | 39.49 | 38.32 | 38.52 | 13,252,146 | +0.24(+0.62%) |
Dec 14, 2007 | 37.73 | 38.46 | 37.16 | 38.29 | 12,550,581 | +0.34(+0.91%) |
Dec 13, 2007 | 37.92 | 38.35 | 37.34 | 37.94 | 8,601,396 | -0.22(-0.57%) |
Dec 12, 2007 | 37.68 | 38.52 | 37.34 | 38.16 | 15,764,726 | +0.83(+2.23%) |
Dec 11, 2007 | 37.92 | 38.45 | 37.15 | 37.33 | 9,899,812 | -0.57(-1.50%) |
Dec 10, 2007 | 38.24 | 38.25 | 37.60 | 37.90 | 7,724,679 | -0.32(-0.83%) |
Dec 07, 2007 | 37.87 | 38.48 | 37.67 | 38.21 | 9,809,316 | +0.34(+0.91%) |
Dec 06, 2007 | 37.02 | 38.04 | 36.78 | 37.87 | 11,312,927 | +0.71(+1.92%) |
Dec 05, 2007 | 37.16 | 37.34 | 36.52 | 37.16 | 15,080,025 | +0.25(+0.69%) |
Dec 04, 2007 | 37.44 | 37.44 | 36.67 | 36.90 | 9,144,811 | -0.69(-1.83%) |
Dec 03, 2007 | 37.46 | 37.78 | 37.25 | 37.59 | 11,837,278 | +0.20(+0.52%) |
Nov 30, 2007 | 37.19 | 37.66 | 37.05 | 37.40 | 16,209,386 | +0.79(+2.15%) |
Nov 29, 2007 | 36.47 | 37.22 | 36.20 | 36.61 | 12,904,923 | +0.40(+1.11%) |
Nov 28, 2007 | 35.84 | 36.46 | 35.19 | 36.21 | 16,421,804 | +0.59(+1.66%) |
Nov 27, 2007 | 36.52 | 36.52 | 34.93 | 35.62 | 25,059,868 | -1.18(-3.20%) |
Nov 26, 2007 | 37.86 | 38.28 | 36.67 | 36.79 | 12,056,089 | -1.10(-2.90%) |
Nov 23, 2007 | 37.57 | 37.89 | 37.15 | 37.89 | 5,449,663 | +0.51(+1.35%) |
Nov 21, 2007 | 38.09 | 38.15 | 37.31 | 37.39 | 12,097,811 | -0.95(-2.47%) |
Nov 20, 2007 | 38.46 | 38.66 | 37.87 | 38.33 | 13,034,360 | +0.41(+1.09%) |
Nov 19, 2007 | 38.92 | 38.92 | 37.75 | 37.92 | 12,152,836 | -0.95(-2.44%) |
Nov 16, 2007 | 39.00 | 39.28 | 38.43 | 38.87 | 14,741,985 | +0.25(+0.65%) |
Nov 15, 2007 | 39.69 | 39.94 | 38.08 | 38.62 | 18,428,004 | -1.31(-3.28%) |
Nov 14, 2007 | 40.56 | 40.72 | 39.78 | 39.93 | 10,091,861 | -0.47(-1.17%) |
Nov 13, 2007 | 39.25 | 40.45 | 38.95 | 40.40 | 14,860,581 | +1.22(+3.12%) |
Nov 12, 2007 | 39.06 | 39.81 | 38.59 | 39.17 | 14,355,657 | -0.19(-0.48%) |
Nov 09, 2007 | 39.81 | 39.94 | 38.94 | 39.36 | 13,122,582 | -0.75(-1.88%) |
Nov 08, 2007 | 40.62 | 41.07 | 39.21 | 40.12 | 14,974,467 | -0.48(-1.19%) |
Nov 07, 2007 | 41.94 | 41.94 | 40.53 | 40.60 | 13,531,463 | -1.18(-2.83%) |
Nov 06, 2007 | 40.51 | 41.91 | 40.39 | 41.78 | 18,419,268 | +1.90(+4.77%) |
Nov 05, 2007 | 39.22 | 40.28 | 39.22 | 39.88 | 8,977,105 | -0.15(-0.37%) |
Nov 02, 2007 | 39.99 | 40.55 | 39.20 | 40.03 | 12,293,572 | +0.45(+1.15%) |
Nov 01, 2007 | 39.63 | 40.87 | 39.52 | 39.58 | 13,207,805 | -0.88(-2.19%) |
Oct 31, 2007 | 40.34 | 40.98 | 40.07 | 40.46 | 13,521,311 | +0.45(+1.13%) |
Oct 30, 2007 | 40.97 | 41.29 | 39.83 | 40.01 | 13,011,558 | -1.11(-2.71%) |
Oct 29, 2007 | 42.19 | 42.33 | 40.93 | 41.12 | 11,607,202 | -0.89(-2.12%) |
Oct 26, 2007 | 43.02 | 43.52 | 41.68 | 42.01 | 24,387,134 | +0.59(+1.41%) |
Oct 25, 2007 | 40.64 | 41.88 | 40.21 | 41.43 | 18,972,838 | +1.13(+2.79%) |
Oct 24, 2007 | 38.95 | 40.39 | 38.72 | 40.30 | 19,138,000 | +1.05(+2.68%) |
Oct 23, 2007 | 39.52 | 39.53 | 38.55 | 39.25 | 9,557,838 | -0.05(-0.12%) |
Oct 22, 2007 | 38.50 | 39.35 | 38.10 | 39.29 | 17,455,018 | -0.04(-0.10%) |
Oct 19, 2007 | 40.62 | 40.67 | 39.26 | 39.33 | 19,271,692 | -1.58(-3.86%) |
Oct 18, 2007 | 40.57 | 41.29 | 40.37 | 40.91 | 8,668,324 | -0.11(-0.28%) |
Oct 17, 2007 | 42.17 | 42.17 | 40.48 | 41.03 | 15,514,907 | -0.76(-1.81%) |
Oct 16, 2007 | 42.15 | 42.25 | 41.58 | 41.79 | 11,716,694 | -0.59(-1.40%) |
Oct 15, 2007 | 42.57 | 43.08 | 41.90 | 42.38 | 11,620,981 | +0.16(+0.38%) |
Oct 12, 2007 | 41.79 | 42.54 | 41.60 | 42.22 | 10,790,170 | +0.14(+0.33%) |
Oct 11, 2007 | 42.77 | 43.46 | 41.26 | 42.08 | 20,185,790 | -0.57(-1.35%) |
Oct 10, 2007 | 40.25 | 43.21 | 40.18 | 42.65 | 31,902,920 | +1.18(+2.85%) |
Oct 09, 2007 | 40.93 | 41.64 | 40.53 | 41.47 | 18,480,352 | +0.82(+2.01%) |
Oct 08, 2007 | 39.55 | 40.95 | 39.53 | 40.66 | 20,934,800 | +1.39(+3.54%) |
Oct 05, 2007 | 39.18 | 39.56 | 38.56 | 39.27 | 10,937,542 | +0.28(+0.72%) |
Oct 04, 2007 | 38.29 | 39.09 | 37.90 | 38.98 | 9,398,387 | +0.44(+1.15%) |
Oct 03, 2007 | 38.70 | 39.06 | 38.20 | 38.54 | 12,092,692 | -0.47(-1.19%) |
Oct 02, 2007 | 38.54 | 39.18 | 38.26 | 39.01 | 12,532,053 | +0.26(+0.68%) |