Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.75 | 36.42 | 35.36 | 35.68 | 4,739,500 | -0.12(-0.33%) |
Dec 28, 2007 | 35.66 | 35.96 | 35.25 | 35.79 | 5,787,616 | +0.76(+2.17%) |
Dec 27, 2007 | 35.98 | 35.98 | 34.95 | 35.03 | 5,945,451 | -0.77(-2.16%) |
Dec 26, 2007 | 35.44 | 36.11 | 35.44 | 35.81 | 5,690,334 | +0.41(+1.16%) |
Dec 24, 2007 | 35.53 | 35.87 | 35.28 | 35.40 | 2,258,477 | -0.18(-0.51%) |
Dec 21, 2007 | 35.10 | 35.80 | 35.10 | 35.58 | 10,752,181 | +0.96(+2.76%) |
Dec 20, 2007 | 34.45 | 35.11 | 34.08 | 34.62 | 4,950,196 | +0.08(+0.23%) |
Dec 19, 2007 | 34.92 | 35.17 | 34.43 | 34.54 | 5,690,513 | -0.30(-0.86%) |
Dec 18, 2007 | 34.43 | 35.05 | 33.79 | 34.84 | 8,483,561 | +0.80(+2.34%) |
Dec 17, 2007 | 34.46 | 35.03 | 33.81 | 34.05 | 10,889,865 | -0.88(-2.53%) |
Dec 14, 2007 | 35.33 | 35.71 | 34.82 | 34.93 | 6,347,856 | -0.74(-2.07%) |
Dec 13, 2007 | 35.60 | 36.07 | 35.08 | 35.67 | 8,954,696 | -0.34(-0.95%) |
Dec 12, 2007 | 36.53 | 36.96 | 35.45 | 36.01 | 8,465,916 | +0.15(+0.41%) |
Dec 11, 2007 | 36.90 | 37.31 | 35.82 | 35.87 | 9,465,754 | -1.27(-3.42%) |
Dec 10, 2007 | 37.06 | 37.51 | 36.89 | 37.14 | 6,307,481 | +0.58(+1.60%) |
Dec 07, 2007 | 36.60 | 37.25 | 36.33 | 36.55 | 7,966,321 | -0.36(-0.97%) |
Dec 06, 2007 | 36.06 | 37.13 | 35.85 | 36.91 | 6,421,068 | +0.80(+2.23%) |
Dec 05, 2007 | 36.33 | 36.68 | 35.90 | 36.11 | 8,705,591 | -0.17(-0.46%) |
Dec 04, 2007 | 36.88 | 37.28 | 36.22 | 36.28 | 8,829,957 | -0.26(-0.70%) |
Dec 03, 2007 | 36.45 | 36.90 | 36.17 | 36.53 | 9,119,441 | +0.23(+0.62%) |
Nov 30, 2007 | 38.04 | 38.04 | 35.99 | 36.31 | 13,370,476 | -1.24(-3.31%) |
Nov 29, 2007 | 37.83 | 38.24 | 37.22 | 37.55 | 9,465,951 | -0.45(-1.19%) |
Nov 28, 2007 | 37.15 | 38.12 | 36.60 | 38.00 | 10,224,644 | +1.04(+2.83%) |
Nov 27, 2007 | 36.32 | 37.15 | 35.99 | 36.96 | 10,176,748 | +0.10(+0.28%) |
Nov 26, 2007 | 38.14 | 38.40 | 36.77 | 36.85 | 8,769,854 | -1.21(-3.17%) |
Nov 23, 2007 | 37.52 | 38.18 | 37.20 | 38.06 | 4,695,280 | +1.12(+3.03%) |
Nov 21, 2007 | 37.07 | 37.20 | 36.29 | 36.94 | 10,445,285 | -0.36(-0.96%) |
Nov 20, 2007 | 36.20 | 37.45 | 36.15 | 37.30 | 13,919,792 | +1.81(+5.11%) |
Nov 19, 2007 | 36.17 | 36.48 | 35.25 | 35.49 | 11,479,567 | -0.82(-2.25%) |
Nov 16, 2007 | 35.98 | 36.71 | 35.98 | 36.31 | 17,835,918 | +0.65(+1.82%) |
Nov 15, 2007 | 36.66 | 36.84 | 35.38 | 35.66 | 16,996,122 | -1.75(-4.69%) |
Nov 14, 2007 | 38.29 | 38.58 | 37.37 | 37.41 | 9,886,689 | +0.20(+0.55%) |
Nov 13, 2007 | 36.66 | 37.34 | 36.25 | 37.20 | 12,607,091 | +0.77(+2.13%) |
Nov 12, 2007 | 38.38 | 38.38 | 36.17 | 36.43 | 20,883,330 | -3.05(-7.74%) |
Nov 09, 2007 | 39.24 | 40.15 | 38.77 | 39.48 | 11,898,868 | -0.01(-0.04%) |
Nov 08, 2007 | 40.11 | 41.17 | 38.87 | 39.50 | 19,306,628 | -0.11(-0.28%) |
Nov 07, 2007 | 40.66 | 41.04 | 39.53 | 39.61 | 21,364,650 | -0.21(-0.53%) |
Nov 06, 2007 | 39.09 | 39.85 | 38.87 | 39.82 | 16,975,396 | +1.58(+4.13%) |
Nov 05, 2007 | 37.42 | 38.57 | 37.12 | 38.24 | 17,027,578 | +0.53(+1.41%) |
Nov 02, 2007 | 36.36 | 37.77 | 36.14 | 37.71 | 16,935,868 | +1.53(+4.24%) |
Nov 01, 2007 | 36.55 | 36.79 | 35.95 | 36.17 | 17,859,604 | -1.02(-2.73%) |
Oct 31, 2007 | 34.63 | 37.26 | 34.44 | 37.19 | 30,806,756 | +3.26(+9.60%) |
Oct 30, 2007 | 34.49 | 34.54 | 33.62 | 33.93 | 9,694,408 | -0.90(-2.58%) |
Oct 29, 2007 | 34.91 | 35.25 | 34.38 | 34.83 | 8,108,122 | +0.07(+0.21%) |
Oct 26, 2007 | 34.30 | 34.93 | 34.04 | 34.76 | 11,235,390 | +1.02(+3.03%) |
Oct 25, 2007 | 33.93 | 34.08 | 33.49 | 33.73 | 7,970,845 | +0.01(+0.02%) |
Oct 24, 2007 | 33.35 | 33.87 | 33.05 | 33.73 | 8,311,780 | +0.28(+0.83%) |
Oct 23, 2007 | 33.05 | 33.51 | 32.73 | 33.45 | 7,765,722 | +0.59(+1.80%) |
Oct 22, 2007 | 32.84 | 33.30 | 32.48 | 32.86 | 11,328,870 | -0.50(-1.51%) |
Oct 19, 2007 | 33.71 | 33.87 | 33.18 | 33.36 | 17,059,344 | -0.35(-1.04%) |
Oct 18, 2007 | 33.42 | 34.08 | 33.32 | 33.71 | 8,841,881 | +0.59(+1.79%) |
Oct 17, 2007 | 34.72 | 34.81 | 32.77 | 33.12 | 21,418,686 | -1.37(-3.96%) |
Oct 16, 2007 | 34.49 | 34.78 | 34.27 | 34.49 | 7,667,436 | -0.31(-0.90%) |
Oct 15, 2007 | 35.11 | 35.25 | 34.50 | 34.80 | 11,279,511 | +0.04(+0.13%) |
Oct 12, 2007 | 34.38 | 34.87 | 34.20 | 34.76 | 7,803,593 | +0.39(+1.15%) |
Oct 11, 2007 | 34.05 | 34.89 | 33.90 | 34.36 | 15,494,130 | +0.59(+1.75%) |
Oct 10, 2007 | 33.84 | 34.29 | 33.65 | 33.77 | 9,119,294 | +0.15(+0.43%) |
Oct 09, 2007 | 32.73 | 33.62 | 32.73 | 33.62 | 7,530,124 | +0.87(+2.65%) |
Oct 08, 2007 | 32.95 | 33.10 | 32.37 | 32.75 | 6,594,849 | -0.53(-1.60%) |
Oct 05, 2007 | 32.84 | 33.75 | 32.59 | 33.29 | 9,372,908 | +0.37(+1.13%) |
Oct 04, 2007 | 32.48 | 33.05 | 32.33 | 32.92 | 7,887,082 | +0.22(+0.67%) |
Oct 03, 2007 | 33.05 | 33.24 | 32.54 | 32.70 | 5,980,118 | -0.29(-0.86%) |
Oct 02, 2007 | 33.21 | 33.23 | 32.59 | 32.98 | 12,510,988 | -0.64(-1.91%) |