Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.34 | 40.18 | 39.09 | 39.78 | 3,046,173 | +0.25(+0.63%) |
Dec 28, 2007 | 39.93 | 40.07 | 39.38 | 39.53 | 3,073,596 | -0.04(-0.10%) |
Dec 27, 2007 | 39.88 | 40.37 | 39.51 | 39.57 | 3,181,298 | -0.37(-0.93%) |
Dec 26, 2007 | 39.88 | 40.30 | 39.51 | 39.95 | 2,619,621 | -0.34(-0.85%) |
Dec 24, 2007 | 39.30 | 40.42 | 39.22 | 40.29 | 1,828,814 | +0.87(+2.21%) |
Dec 21, 2007 | 39.27 | 39.93 | 38.95 | 39.42 | 6,790,888 | +0.52(+1.35%) |
Dec 20, 2007 | 38.53 | 39.24 | 37.72 | 38.89 | 5,047,651 | +0.57(+1.50%) |
Dec 19, 2007 | 38.17 | 38.81 | 37.76 | 38.32 | 4,081,783 | +0.40(+1.05%) |
Dec 18, 2007 | 38.62 | 38.62 | 36.94 | 37.92 | 6,401,172 | +0.01(+0.03%) |
Dec 17, 2007 | 37.80 | 38.61 | 37.73 | 37.91 | 4,832,274 | -0.13(-0.35%) |
Dec 14, 2007 | 38.70 | 39.15 | 37.99 | 38.04 | 4,686,327 | -0.79(-2.03%) |
Dec 13, 2007 | 38.22 | 38.90 | 37.77 | 38.83 | 5,426,391 | +0.35(+0.90%) |
Dec 12, 2007 | 38.99 | 39.36 | 37.60 | 38.49 | 8,079,011 | +0.28(+0.73%) |
Dec 11, 2007 | 40.44 | 40.44 | 38.04 | 38.21 | 6,802,730 | -2.09(-5.18%) |
Dec 10, 2007 | 39.07 | 40.42 | 39.07 | 40.29 | 4,606,347 | +1.25(+3.21%) |
Dec 07, 2007 | 39.27 | 39.72 | 38.81 | 39.04 | 5,558,142 | -0.08(-0.20%) |
Dec 06, 2007 | 38.16 | 39.21 | 37.90 | 39.12 | 5,665,109 | +0.94(+2.46%) |
Dec 05, 2007 | 37.97 | 38.25 | 36.92 | 38.18 | 6,977,514 | +0.51(+1.35%) |
Dec 04, 2007 | 37.94 | 38.26 | 37.63 | 37.67 | 6,731,887 | -0.56(-1.46%) |
Dec 03, 2007 | 39.25 | 39.62 | 37.95 | 38.23 | 7,642,264 | -0.92(-2.34%) |
Nov 30, 2007 | 39.03 | 40.18 | 38.77 | 39.14 | 10,349,521 | +0.65(+1.68%) |
Nov 29, 2007 | 38.46 | 38.67 | 37.58 | 38.50 | 7,609,212 | -0.16(-0.42%) |
Nov 28, 2007 | 36.92 | 39.01 | 36.74 | 38.66 | 12,841,816 | +1.92(+5.21%) |
Nov 27, 2007 | 36.55 | 36.88 | 35.74 | 36.74 | 8,910,226 | +0.36(+1.00%) |
Nov 26, 2007 | 38.10 | 38.38 | 36.20 | 36.38 | 9,601,212 | -1.72(-4.51%) |
Nov 23, 2007 | 37.76 | 38.32 | 37.55 | 38.10 | 3,150,034 | +0.97(+2.60%) |
Nov 21, 2007 | 37.69 | 38.04 | 36.59 | 37.13 | 9,154,929 | -0.79(-2.09%) |
Nov 20, 2007 | 37.46 | 38.39 | 36.58 | 37.93 | 14,537,108 | +0.60(+1.61%) |
Nov 19, 2007 | 36.66 | 37.48 | 36.13 | 37.32 | 14,987,679 | +0.36(+0.97%) |
Nov 16, 2007 | 37.04 | 37.70 | 35.80 | 36.97 | 19,022,400 | +0.22(+0.60%) |
Nov 15, 2007 | 37.88 | 37.94 | 36.39 | 36.75 | 14,849,594 | -1.04(-2.75%) |
Nov 14, 2007 | 38.53 | 38.70 | 37.75 | 37.79 | 8,889,651 | -0.64(-1.67%) |
Nov 13, 2007 | 36.99 | 38.44 | 36.81 | 38.43 | 10,890,116 | +1.82(+4.98%) |
Nov 12, 2007 | 36.16 | 37.48 | 35.99 | 36.60 | 9,151,480 | +0.31(+0.85%) |
Nov 09, 2007 | 36.08 | 37.06 | 35.15 | 36.30 | 19,526,528 | -1.38(-3.65%) |
Nov 08, 2007 | 37.53 | 38.11 | 36.32 | 37.67 | 11,606,210 | +0.33(+0.88%) |
Nov 07, 2007 | 38.46 | 38.59 | 37.27 | 37.34 | 9,418,446 | -1.52(-3.92%) |
Nov 06, 2007 | 37.53 | 38.89 | 37.26 | 38.87 | 8,295,881 | +1.62(+4.35%) |
Nov 05, 2007 | 36.05 | 37.58 | 35.47 | 37.25 | 10,385,718 | +0.78(+2.15%) |
Nov 02, 2007 | 36.39 | 36.75 | 35.27 | 36.46 | 10,905,963 | +0.33(+0.91%) |
Nov 01, 2007 | 38.42 | 38.48 | 35.04 | 36.13 | 15,820,436 | -2.95(-7.55%) |
Oct 31, 2007 | 38.53 | 39.20 | 37.99 | 39.08 | 7,054,336 | +0.57(+1.49%) |
Oct 30, 2007 | 38.36 | 39.20 | 38.10 | 38.51 | 5,674,410 | +0.14(+0.36%) |
Oct 29, 2007 | 38.71 | 38.77 | 37.89 | 38.37 | 5,247,227 | -0.28(-0.74%) |
Oct 26, 2007 | 37.99 | 38.83 | 37.33 | 38.66 | 8,533,454 | +1.42(+3.82%) |
Oct 25, 2007 | 37.18 | 38.04 | 36.74 | 37.24 | 11,044,100 | +0.16(+0.44%) |
Oct 24, 2007 | 37.66 | 37.66 | 36.22 | 37.07 | 14,398,291 | -0.72(-1.89%) |
Oct 23, 2007 | 37.11 | 37.79 | 37.11 | 37.79 | 6,362,230 | +0.84(+2.27%) |
Oct 22, 2007 | 35.94 | 37.03 | 35.91 | 36.95 | 7,002,494 | +0.63(+1.74%) |
Oct 19, 2007 | 36.93 | 37.69 | 36.26 | 36.32 | 8,833,891 | -0.73(-1.96%) |
Oct 18, 2007 | 36.55 | 37.10 | 36.33 | 37.05 | 7,980,341 | +0.18(+0.48%) |
Oct 17, 2007 | 36.78 | 37.36 | 35.42 | 36.87 | 13,913,347 | +0.28(+0.76%) |
Oct 16, 2007 | 34.73 | 36.73 | 33.82 | 36.59 | 30,318,616 | +2.82(+8.34%) |
Oct 15, 2007 | 34.14 | 34.18 | 33.49 | 33.77 | 9,804,186 | -0.51(-1.50%) |
Oct 12, 2007 | 34.30 | 34.48 | 33.92 | 34.29 | 6,577,903 | -0.01(-0.03%) |
Oct 11, 2007 | 34.35 | 35.09 | 33.88 | 34.30 | 7,556,219 | +0.00(+0.01%) |
Oct 10, 2007 | 33.86 | 34.47 | 33.72 | 34.29 | 8,449,161 | +0.44(+1.29%) |
Oct 09, 2007 | 33.19 | 33.90 | 33.11 | 33.86 | 7,505,602 | +0.61(+1.83%) |
Oct 08, 2007 | 32.96 | 33.49 | 32.83 | 33.25 | 3,981,471 | +0.24(+0.73%) |
Oct 05, 2007 | 33.19 | 33.39 | 32.72 | 33.01 | 10,131,563 | -0.42(-1.25%) |
Oct 04, 2007 | 33.55 | 33.70 | 33.27 | 33.42 | 5,106,463 | +0.05(+0.16%) |
Oct 03, 2007 | 33.35 | 33.79 | 33.27 | 33.37 | 6,446,727 | -0.07(-0.21%) |
Oct 02, 2007 | 34.30 | 34.30 | 33.29 | 33.44 | 12,275,030 | -1.10(-3.19%) |