Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | -0.19(-0.50%) |
Dec 28, 2007 | 39.03 | 39.25 | 38.50 | 38.67 | 11,973,978 | -0.18(-0.46%) |
Dec 27, 2007 | 39.91 | 39.91 | 38.75 | 38.85 | 20,479,060 | -1.46(-3.63%) |
Dec 26, 2007 | 40.31 | 40.52 | 40.10 | 40.31 | 8,210,959 | -0.21(-0.51%) |
Dec 24, 2007 | 40.41 | 40.52 | 39.90 | 40.52 | 12,495,057 | +0.33(+0.82%) |
Dec 21, 2007 | 39.71 | 40.19 | 39.36 | 40.19 | 21,033,876 | +1.21(+3.09%) |
Dec 20, 2007 | 38.95 | 39.11 | 37.99 | 38.99 | 23,088,108 | +0.50(+1.30%) |
Dec 19, 2007 | 38.43 | 39.37 | 38.21 | 38.49 | 32,542,020 | +0.03(+0.07%) |
Dec 18, 2007 | 37.82 | 38.46 | 36.89 | 38.46 | 34,392,836 | +2.06(+5.66%) |
Dec 17, 2007 | 37.78 | 37.97 | 36.40 | 36.40 | 34,771,532 | -2.31(-5.98%) |
Dec 14, 2007 | 39.06 | 39.46 | 38.72 | 38.72 | 24,064,512 | -1.03(-2.58%) |
Dec 13, 2007 | 40.08 | 41.63 | 39.21 | 39.74 | 34,520,452 | -1.68(-4.07%) |
Dec 12, 2007 | 42.10 | 42.41 | 40.41 | 41.43 | 27,109,102 | +1.12(+2.78%) |
Dec 11, 2007 | 42.76 | 42.76 | 40.27 | 40.31 | 28,975,532 | -2.02(-4.77%) |
Dec 10, 2007 | 42.29 | 42.82 | 42.11 | 42.33 | 14,826,907 | -0.43(-1.00%) |
Dec 07, 2007 | 43.25 | 43.59 | 42.62 | 42.76 | 26,755,170 | -1.83(-4.10%) |
Dec 06, 2007 | 43.43 | 44.65 | 43.21 | 44.58 | 20,151,884 | +0.40(+0.89%) |
Dec 05, 2007 | 43.01 | 44.47 | 42.97 | 44.19 | 26,450,642 | +2.47(+5.92%) |
Dec 04, 2007 | 41.30 | 41.87 | 40.98 | 41.72 | 16,621,801 | +0.52(+1.26%) |
Dec 03, 2007 | 41.82 | 41.97 | 40.64 | 41.20 | 14,776,343 | -1.12(-2.65%) |
Nov 30, 2007 | 43.00 | 43.25 | 41.72 | 42.32 | 19,434,832 | +0.56(+1.33%) |
Nov 29, 2007 | 41.54 | 42.40 | 41.32 | 41.76 | 28,923,306 | -0.45(-1.07%) |
Nov 28, 2007 | 40.38 | 42.24 | 40.27 | 42.22 | 40,824,560 | +2.38(+5.97%) |
Nov 27, 2007 | 38.73 | 39.84 | 37.98 | 39.84 | 37,305,892 | +1.96(+5.17%) |
Nov 26, 2007 | 39.70 | 39.94 | 37.50 | 37.88 | 33,118,368 | -1.01(-2.61%) |
Nov 23, 2007 | 38.06 | 38.89 | 37.99 | 38.89 | 16,638,160 | +1.98(+5.37%) |
Nov 21, 2007 | 38.11 | 38.48 | 36.91 | 36.91 | 40,869,408 | -3.14(-7.83%) |
Nov 20, 2007 | 39.89 | 40.52 | 38.73 | 40.05 | 39,689,172 | +1.77(+4.63%) |
Nov 19, 2007 | 39.17 | 39.30 | 37.90 | 38.28 | 32,827,958 | -1.99(-4.94%) |
Nov 16, 2007 | 40.41 | 40.54 | 39.33 | 40.27 | 37,851,476 | -0.69(-1.68%) |
Nov 15, 2007 | 41.31 | 41.83 | 40.47 | 40.95 | 29,141,674 | -1.42(-3.34%) |
Nov 14, 2007 | 43.22 | 43.46 | 41.79 | 42.37 | 34,760,892 | +1.26(+3.06%) |
Nov 13, 2007 | 39.51 | 41.58 | 39.51 | 41.11 | 33,414,388 | +2.85(+7.44%) |
Nov 12, 2007 | 39.73 | 40.20 | 37.92 | 38.27 | 40,162,376 | -2.82(-6.87%) |
Nov 09, 2007 | 41.00 | 42.25 | 40.38 | 41.09 | 33,803,320 | -0.55(-1.32%) |
Nov 08, 2007 | 42.76 | 42.87 | 39.62 | 41.64 | 55,171,172 | -0.99(-2.31%) |
Nov 07, 2007 | 43.66 | 44.19 | 42.44 | 42.62 | 25,981,288 | -2.13(-4.77%) |
Nov 06, 2007 | 44.54 | 44.97 | 43.39 | 44.76 | 23,472,524 | +1.91(+4.45%) |
Nov 05, 2007 | 43.32 | 44.13 | 42.23 | 42.85 | 39,607,568 | -4.13(-8.78%) |
Nov 02, 2007 | 47.45 | 47.63 | 45.91 | 46.98 | 24,878,874 | -0.05(-0.12%) |
Nov 01, 2007 | 47.75 | 48.08 | 46.65 | 47.03 | 28,886,938 | -2.30(-4.66%) |
Oct 31, 2007 | 48.32 | 49.57 | 47.95 | 49.33 | 27,523,498 | +1.60(+3.35%) |
Oct 30, 2007 | 48.42 | 48.55 | 47.43 | 47.73 | 15,059,542 | -0.87(-1.80%) |
Oct 29, 2007 | 48.43 | 48.76 | 48.17 | 48.60 | 15,567,045 | +1.35(+2.85%) |
Oct 26, 2007 | 47.11 | 47.53 | 46.88 | 47.25 | 18,754,162 | +0.39(+0.83%) |
Oct 25, 2007 | 46.32 | 46.93 | 45.57 | 46.87 | 22,014,812 | +0.25(+0.54%) |
Oct 24, 2007 | 46.39 | 46.73 | 45.26 | 46.62 | 27,256,836 | -0.80(-1.69%) |
Oct 23, 2007 | 47.02 | 47.58 | 46.27 | 47.42 | 26,988,010 | +1.93(+4.24%) |
Oct 22, 2007 | 43.62 | 45.61 | 42.19 | 45.49 | 37,320,068 | +0.50(+1.10%) |
Oct 19, 2007 | 47.28 | 47.31 | 44.64 | 44.99 | 38,667,208 | -2.98(-6.21%) |
Oct 18, 2007 | 46.32 | 48.19 | 46.30 | 47.97 | 32,418,540 | -1.35(-2.74%) |
Oct 17, 2007 | 47.17 | 49.32 | 46.94 | 49.32 | 58,835,348 | +4.39(+9.77%) |
Oct 16, 2007 | 45.76 | 45.76 | 44.39 | 44.93 | 32,238,862 | -0.88(-1.92%) |
Oct 15, 2007 | 46.90 | 47.01 | 44.76 | 45.81 | 28,552,098 | +0.01(+0.02%) |
Oct 12, 2007 | 44.64 | 45.83 | 44.33 | 45.80 | 26,546,978 | +2.35(+5.40%) |
Oct 11, 2007 | 45.12 | 45.59 | 42.40 | 43.46 | 45,584,548 | +0.04(+0.08%) |
Oct 10, 2007 | 43.26 | 43.62 | 42.77 | 43.42 | 15,760,540 | +0.10(+0.22%) |
Oct 09, 2007 | 42.93 | 43.34 | 42.50 | 43.32 | 16,314,899 | +1.07(+2.52%) |
Oct 08, 2007 | 42.06 | 42.35 | 41.76 | 42.26 | 11,022,246 | -1.00(-2.30%) |
Oct 05, 2007 | 42.49 | 43.25 | 42.10 | 43.25 | 25,797,928 | +2.35(+5.74%) |
Oct 04, 2007 | 40.55 | 41.01 | 39.56 | 40.91 | 21,081,086 | +0.39(+0.97%) |
Oct 03, 2007 | 41.50 | 41.89 | 40.14 | 40.51 | 31,251,382 | -2.26(-5.29%) |
Oct 02, 2007 | 43.01 | 43.36 | 42.34 | 42.78 | 22,612,822 | +0.96(+2.29%) |