Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.99 | 38.38 | 36.07 | 37.79 | 5,000,175 | +0.55(+1.48%) |
Dec 28, 2007 | 37.35 | 37.89 | 36.91 | 37.24 | 3,996,371 | -0.10(-0.26%) |
Dec 27, 2007 | 37.87 | 38.10 | 37.31 | 37.34 | 4,097,174 | -0.92(-2.40%) |
Dec 26, 2007 | 38.08 | 38.47 | 37.71 | 38.26 | 2,650,576 | -0.30(-0.77%) |
Dec 24, 2007 | 38.00 | 38.90 | 38.00 | 38.55 | 2,352,352 | +0.42(+1.11%) |
Dec 21, 2007 | 37.10 | 38.25 | 36.79 | 38.13 | 6,926,188 | +1.42(+3.86%) |
Dec 20, 2007 | 36.99 | 37.40 | 35.89 | 36.71 | 5,845,216 | -0.07(-0.20%) |
Dec 19, 2007 | 37.27 | 37.84 | 36.54 | 36.79 | 4,367,730 | -0.40(-1.08%) |
Dec 18, 2007 | 36.76 | 37.58 | 36.15 | 37.19 | 9,572,940 | +0.67(+1.84%) |
Dec 17, 2007 | 36.42 | 38.10 | 35.51 | 36.51 | 9,304,237 | -1.23(-3.26%) |
Dec 14, 2007 | 38.11 | 38.67 | 37.70 | 37.74 | 7,777,901 | -1.13(-2.90%) |
Dec 13, 2007 | 37.90 | 39.02 | 36.74 | 38.87 | 10,556,409 | +0.27(+0.70%) |
Dec 12, 2007 | 40.83 | 41.20 | 37.65 | 38.60 | 13,364,505 | -1.33(-3.32%) |
Dec 11, 2007 | 41.74 | 42.79 | 39.58 | 39.93 | 9,488,285 | -1.71(-4.11%) |
Dec 10, 2007 | 39.86 | 41.70 | 39.86 | 41.64 | 8,474,674 | +1.82(+4.56%) |
Dec 07, 2007 | 40.07 | 40.66 | 39.31 | 39.82 | 10,957,821 | -2.10(-5.02%) |
Dec 06, 2007 | 39.81 | 41.98 | 39.50 | 41.93 | 6,608,048 | +2.00(+5.01%) |
Dec 05, 2007 | 40.35 | 40.76 | 39.54 | 39.93 | 8,678,574 | +0.02(+0.06%) |
Dec 04, 2007 | 40.38 | 40.76 | 39.32 | 39.90 | 4,346,850 | -0.79(-1.95%) |
Dec 03, 2007 | 43.19 | 43.37 | 40.22 | 40.70 | 8,186,741 | -1.94(-4.54%) |
Nov 30, 2007 | 43.26 | 45.54 | 42.28 | 42.63 | 11,848,008 | +1.11(+2.68%) |
Nov 29, 2007 | 42.65 | 42.65 | 41.00 | 41.52 | 5,237,944 | -1.35(-3.15%) |
Nov 28, 2007 | 40.22 | 42.92 | 40.18 | 42.87 | 8,386,978 | +3.55(+9.03%) |
Nov 27, 2007 | 39.62 | 40.05 | 38.31 | 39.32 | 7,547,383 | -0.02(-0.06%) |
Nov 26, 2007 | 41.64 | 41.66 | 39.26 | 39.34 | 6,434,874 | -2.30(-5.51%) |
Nov 23, 2007 | 40.02 | 41.92 | 40.02 | 41.64 | 3,179,162 | +1.81(+4.54%) |
Nov 21, 2007 | 40.16 | 41.06 | 39.05 | 39.83 | 8,138,066 | -0.74(-1.83%) |
Nov 20, 2007 | 41.18 | 41.42 | 39.36 | 40.58 | 10,595,281 | -0.61(-1.48%) |
Nov 19, 2007 | 42.07 | 42.32 | 40.26 | 41.18 | 7,522,480 | -1.24(-2.92%) |
Nov 16, 2007 | 42.51 | 43.16 | 41.63 | 42.42 | 6,255,958 | +0.21(+0.49%) |
Nov 15, 2007 | 43.96 | 43.96 | 41.98 | 42.22 | 8,892,606 | -2.07(-4.68%) |
Nov 14, 2007 | 46.33 | 47.41 | 43.57 | 44.29 | 7,768,802 | -1.24(-2.72%) |
Nov 13, 2007 | 43.85 | 45.62 | 43.66 | 45.53 | 7,210,133 | +2.13(+4.90%) |
Nov 12, 2007 | 42.54 | 44.77 | 41.98 | 43.40 | 8,819,016 | +0.01(+0.02%) |
Nov 09, 2007 | 40.98 | 44.59 | 40.26 | 43.39 | 14,306,113 | +1.09(+2.57%) |
Nov 08, 2007 | 40.69 | 43.29 | 40.34 | 42.30 | 19,181,124 | +2.15(+5.36%) |
Nov 07, 2007 | 44.86 | 46.46 | 40.02 | 40.15 | 23,504,402 | -7.41(-15.57%) |
Nov 06, 2007 | 48.60 | 49.56 | 46.42 | 47.56 | 11,670,758 | -0.85(-1.75%) |
Nov 05, 2007 | 47.98 | 49.04 | 47.18 | 48.40 | 5,544,388 | -0.51(-1.05%) |
Nov 02, 2007 | 49.98 | 50.21 | 48.06 | 48.92 | 9,683,092 | -0.90(-1.80%) |
Nov 01, 2007 | 51.34 | 51.45 | 49.47 | 49.81 | 8,911,412 | -2.64(-5.03%) |
Oct 31, 2007 | 53.16 | 54.21 | 51.04 | 52.45 | 5,286,353 | +0.29(+0.55%) |
Oct 30, 2007 | 52.46 | 52.58 | 51.69 | 52.16 | 3,394,722 | -0.53(-1.00%) |
Oct 29, 2007 | 51.88 | 54.13 | 51.50 | 52.69 | 6,882,632 | +1.19(+2.31%) |
Oct 26, 2007 | 50.82 | 51.68 | 49.48 | 51.50 | 5,711,895 | +1.95(+3.94%) |
Oct 25, 2007 | 50.80 | 51.44 | 48.68 | 49.55 | 9,143,755 | -1.42(-2.78%) |
Oct 24, 2007 | 49.35 | 51.11 | 48.71 | 50.96 | 8,275,445 | +1.34(+2.69%) |
Oct 23, 2007 | 51.16 | 51.98 | 48.88 | 49.63 | 6,680,049 | -0.70(-1.38%) |
Oct 22, 2007 | 48.90 | 51.25 | 48.78 | 50.32 | 6,396,539 | +0.20(+0.40%) |
Oct 19, 2007 | 52.08 | 52.45 | 49.91 | 50.12 | 8,660,045 | -2.65(-5.03%) |
Oct 18, 2007 | 52.72 | 53.11 | 51.54 | 52.78 | 6,771,563 | -0.72(-1.35%) |
Oct 17, 2007 | 54.19 | 54.25 | 52.22 | 53.50 | 4,227,053 | -0.07(-0.13%) |
Oct 16, 2007 | 54.51 | 55.02 | 53.29 | 53.57 | 3,703,220 | -1.22(-2.23%) |
Oct 15, 2007 | 56.48 | 56.72 | 54.13 | 54.79 | 4,966,988 | -1.89(-3.33%) |
Oct 12, 2007 | 57.43 | 57.49 | 56.47 | 56.68 | 3,414,329 | -0.81(-1.40%) |
Oct 11, 2007 | 56.87 | 58.69 | 56.87 | 57.49 | 5,450,838 | +0.85(+1.50%) |
Oct 10, 2007 | 57.25 | 57.55 | 56.20 | 56.64 | 2,825,396 | -0.94(-1.64%) |
Oct 09, 2007 | 57.02 | 57.61 | 56.38 | 57.59 | 3,307,062 | +0.61(+1.07%) |
Oct 08, 2007 | 57.60 | 57.80 | 56.82 | 56.98 | 3,115,267 | -1.35(-2.32%) |
Oct 05, 2007 | 57.58 | 58.82 | 57.18 | 58.33 | 4,052,972 | +1.51(+2.66%) |
Oct 04, 2007 | 56.27 | 57.54 | 56.23 | 56.82 | 4,166,529 | +0.60(+1.07%) |
Oct 03, 2007 | 55.53 | 56.40 | 54.71 | 56.22 | 6,744,177 | +0.78(+1.41%) |
Oct 02, 2007 | 54.76 | 56.58 | 54.75 | 55.43 | 3,512,081 | +0.80(+1.46%) |