Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 37.54 | 37.60 | 36.00 | 36.81 | 4,690,149 | -1.14(-3.00%) |
Dec 28, 2007 | 38.98 | 39.30 | 37.87 | 37.95 | 2,540,193 | -0.71(-1.84%) |
Dec 27, 2007 | 40.11 | 40.35 | 38.47 | 38.66 | 2,202,383 | -1.73(-4.28%) |
Dec 26, 2007 | 39.57 | 40.46 | 38.90 | 40.39 | 2,469,473 | +0.42(+1.04%) |
Dec 24, 2007 | 40.59 | 41.00 | 39.63 | 39.97 | 1,648,172 | -0.98(-2.39%) |
Dec 21, 2007 | 42.14 | 42.45 | 40.15 | 40.95 | 3,190,948 | -0.84(-2.01%) |
Dec 20, 2007 | 41.38 | 41.98 | 40.66 | 41.79 | 1,853,887 | +0.65(+1.58%) |
Dec 19, 2007 | 40.60 | 41.60 | 39.95 | 41.14 | 3,204,371 | +0.48(+1.18%) |
Dec 18, 2007 | 40.66 | 40.70 | 38.32 | 40.66 | 3,097,341 | +0.88(+2.21%) |
Dec 17, 2007 | 40.88 | 42.23 | 39.45 | 39.78 | 3,563,215 | -1.72(-4.14%) |
Dec 14, 2007 | 40.03 | 41.96 | 40.03 | 41.50 | 2,954,492 | +0.40(+0.97%) |
Dec 13, 2007 | 41.25 | 41.63 | 40.25 | 41.10 | 3,597,948 | -1.10(-2.61%) |
Dec 12, 2007 | 44.57 | 44.75 | 40.85 | 42.20 | 4,500,346 | -1.03(-2.38%) |
Dec 11, 2007 | 45.56 | 45.97 | 42.61 | 43.23 | 4,457,140 | -2.38(-5.22%) |
Dec 10, 2007 | 45.96 | 46.80 | 45.00 | 45.61 | 2,913,087 | -0.13(-0.28%) |
Dec 07, 2007 | 45.50 | 46.49 | 44.60 | 45.74 | 4,537,250 | +0.53(+1.17%) |
Dec 06, 2007 | 43.06 | 45.60 | 42.32 | 45.21 | 6,312,124 | +2.39(+5.58%) |
Dec 05, 2007 | 42.25 | 43.25 | 42.04 | 42.82 | 5,536,199 | +1.54(+3.73%) |
Dec 04, 2007 | 41.11 | 43.75 | 40.90 | 41.28 | 6,355,581 | -0.23(-0.55%) |
Dec 03, 2007 | 39.05 | 42.00 | 38.75 | 41.51 | 5,089,046 | +2.48(+6.35%) |
Nov 30, 2007 | 40.05 | 40.36 | 38.79 | 39.03 | 4,686,942 | -0.05(-0.13%) |
Nov 29, 2007 | 39.67 | 40.92 | 37.97 | 39.08 | 4,877,995 | -0.59(-1.49%) |
Nov 28, 2007 | 37.41 | 40.09 | 37.35 | 39.67 | 5,409,841 | +2.80(+7.59%) |
Nov 27, 2007 | 38.40 | 39.10 | 36.55 | 36.87 | 4,000,568 | -1.34(-3.51%) |
Nov 26, 2007 | 39.85 | 40.36 | 37.94 | 38.21 | 3,931,659 | -1.29(-3.27%) |
Nov 23, 2007 | 39.60 | 39.86 | 38.70 | 39.50 | 1,847,693 | +0.74(+1.91%) |
Nov 21, 2007 | 36.80 | 39.52 | 36.05 | 38.76 | 4,298,302 | +0.07(+0.18%) |
Nov 20, 2007 | 39.49 | 40.10 | 37.85 | 38.69 | 5,051,357 | -0.53(-1.35%) |
Nov 19, 2007 | 42.34 | 42.51 | 39.00 | 39.22 | 6,254,184 | -3.07(-7.26%) |
Nov 16, 2007 | 40.99 | 42.73 | 40.62 | 42.29 | 8,290,858 | +1.78(+4.39%) |
Nov 15, 2007 | 40.20 | 40.99 | 39.50 | 40.51 | 6,040,008 | +0.66(+1.66%) |
Nov 14, 2007 | 40.82 | 41.89 | 39.29 | 39.85 | 10,846,181 | +0.90(+2.31%) |
Nov 13, 2007 | 36.58 | 39.64 | 35.72 | 38.95 | 12,627,054 | +3.56(+10.06%) |
Nov 12, 2007 | 39.95 | 39.97 | 34.27 | 35.39 | 12,793,178 | -3.10(-8.05%) |
Nov 09, 2007 | 35.54 | 40.09 | 34.83 | 38.49 | 16,128,209 | +1.47(+3.97%) |
Nov 08, 2007 | 41.55 | 42.00 | 33.75 | 37.02 | 28,864,084 | -4.45(-10.73%) |
Nov 07, 2007 | 42.32 | 43.18 | 40.85 | 41.47 | 12,119,460 | -0.29(-0.69%) |
Nov 06, 2007 | 42.15 | 43.80 | 40.55 | 41.76 | 18,059,856 | +0.31(+0.75%) |
Nov 05, 2007 | 45.62 | 46.49 | 40.04 | 41.45 | 33,062,070 | -6.07(-12.77%) |
Nov 02, 2007 | 48.56 | 50.24 | 43.79 | 47.52 | 37,702,800 | -0.22(-0.46%) |
Nov 01, 2007 | 53.60 | 55.86 | 47.37 | 47.74 | 60,248,456 | -27.01(-36.13%) |
Oct 31, 2007 | 73.72 | 75.21 | 71.00 | 74.75 | 17,104,100 | +2.66(+3.69%) |
Oct 30, 2007 | 72.13 | 73.75 | 70.54 | 72.09 | 4,295,358 | -0.11(-0.15%) |
Oct 29, 2007 | 70.25 | 73.50 | 70.11 | 72.20 | 5,403,047 | +3.22(+4.67%) |
Oct 26, 2007 | 66.98 | 69.23 | 65.47 | 68.98 | 4,643,071 | +4.47(+6.93%) |
Oct 25, 2007 | 65.30 | 66.68 | 63.54 | 64.51 | 3,266,750 | -0.78(-1.19%) |
Oct 24, 2007 | 67.50 | 67.50 | 64.10 | 65.29 | 3,067,227 | -2.71(-3.99%) |
Oct 23, 2007 | 68.25 | 68.93 | 66.75 | 68.00 | 3,194,850 | +0.67(+1.00%) |
Oct 22, 2007 | 64.65 | 67.48 | 60.28 | 67.33 | 5,743,400 | +1.03(+1.55%) |
Oct 19, 2007 | 69.20 | 69.81 | 65.90 | 66.30 | 3,852,329 | -3.55(-5.08%) |
Oct 18, 2007 | 69.25 | 70.25 | 67.89 | 69.85 | 3,656,874 | +0.16(+0.23%) |
Oct 17, 2007 | 70.60 | 72.40 | 69.41 | 69.69 | 3,816,560 | +0.31(+0.45%) |
Oct 16, 2007 | 69.88 | 70.18 | 68.27 | 69.38 | 3,166,048 | -0.92(-1.31%) |
Oct 15, 2007 | 68.01 | 71.95 | 67.95 | 70.30 | 7,795,611 | +2.59(+3.83%) |
Oct 12, 2007 | 65.65 | 67.80 | 65.62 | 67.71 | 2,237,697 | +1.68(+2.54%) |
Oct 11, 2007 | 67.24 | 68.19 | 64.40 | 66.03 | 4,864,411 | -1.00(-1.49%) |
Oct 10, 2007 | 66.57 | 68.00 | 66.36 | 67.03 | 2,182,523 | -0.03(-0.04%) |
Oct 09, 2007 | 68.50 | 68.81 | 66.36 | 67.06 | 3,280,136 | -1.29(-1.89%) |
Oct 08, 2007 | 67.75 | 68.78 | 67.50 | 68.35 | 2,511,673 | +0.67(+1.00%) |
Oct 05, 2007 | 67.49 | 68.50 | 67.27 | 67.67 | 2,774,268 | +0.81(+1.22%) |
Oct 04, 2007 | 66.80 | 67.80 | 66.05 | 66.86 | 2,159,541 | +0.07(+0.10%) |
Oct 03, 2007 | 66.69 | 69.30 | 66.41 | 66.79 | 4,786,007 | -0.43(-0.64%) |
Oct 02, 2007 | 66.74 | 67.46 | 65.88 | 67.22 | 3,561,932 | +0.58(+0.87%) |