Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.45 | 70.76 | 69.06 | 70.29 | 4,539,927 | +0.63(+0.91%) |
Dec 28, 2007 | 69.22 | 69.74 | 68.63 | 69.65 | 4,903,057 | +1.44(+2.11%) |
Dec 27, 2007 | 69.04 | 70.02 | 68.17 | 68.21 | 4,572,786 | -1.74(-2.48%) |
Dec 26, 2007 | 68.69 | 70.18 | 68.69 | 69.95 | 3,223,944 | +0.76(+1.10%) |
Dec 24, 2007 | 68.60 | 69.37 | 67.93 | 69.19 | 2,206,150 | +1.38(+2.04%) |
Dec 21, 2007 | 65.96 | 67.93 | 65.86 | 67.80 | 7,412,711 | +2.42(+3.69%) |
Dec 20, 2007 | 64.06 | 65.93 | 63.54 | 65.39 | 6,584,350 | +2.26(+3.59%) |
Dec 19, 2007 | 63.90 | 63.95 | 62.13 | 63.12 | 4,260,989 | -0.17(-0.26%) |
Dec 18, 2007 | 64.20 | 64.88 | 61.92 | 63.29 | 7,003,041 | -0.32(-0.50%) |
Dec 17, 2007 | 65.12 | 66.02 | 63.52 | 63.61 | 4,935,355 | -2.18(-3.32%) |
Dec 14, 2007 | 67.54 | 68.30 | 65.66 | 65.79 | 5,996,089 | -1.28(-1.90%) |
Dec 13, 2007 | 66.08 | 67.16 | 65.91 | 67.06 | 4,519,802 | +0.72(+1.08%) |
Dec 12, 2007 | 66.48 | 67.28 | 65.19 | 66.35 | 7,264,687 | +1.89(+2.94%) |
Dec 11, 2007 | 67.34 | 67.82 | 63.89 | 64.45 | 6,945,059 | -2.64(-3.94%) |
Dec 10, 2007 | 66.16 | 67.37 | 65.21 | 67.09 | 4,708,962 | +0.59(+0.89%) |
Dec 07, 2007 | 68.31 | 68.31 | 66.12 | 66.51 | 7,113,510 | -1.80(-2.63%) |
Dec 06, 2007 | 67.08 | 68.65 | 66.42 | 68.30 | 4,352,168 | +1.20(+1.79%) |
Dec 05, 2007 | 67.40 | 67.86 | 66.23 | 67.10 | 5,028,296 | +0.91(+1.38%) |
Dec 04, 2007 | 66.42 | 67.33 | 65.61 | 66.19 | 4,782,776 | +32.78(+98.12%) |
Dec 03, 2007 | 32.43 | 33.95 | 32.12 | 33.41 | 26,296,298 | +0.99(+3.05%) |
Nov 30, 2007 | 32.21 | 32.98 | 31.93 | 32.42 | 18,900,724 | +0.47(+1.48%) |
Nov 29, 2007 | 31.72 | 32.46 | 31.70 | 31.95 | 14,833,983 | -0.13(-0.42%) |
Nov 28, 2007 | 30.68 | 32.11 | 30.57 | 32.08 | 19,999,392 | +1.69(+5.56%) |
Nov 27, 2007 | 30.32 | 30.49 | 29.67 | 30.39 | 16,157,562 | +0.49(+1.63%) |
Nov 26, 2007 | 30.02 | 30.76 | 29.83 | 29.90 | 18,686,702 | +0.34(+1.16%) |
Nov 23, 2007 | 29.25 | 29.56 | 28.88 | 29.56 | 7,969,174 | +0.86(+3.01%) |
Nov 21, 2007 | 27.62 | 29.20 | 26.78 | 28.69 | 37,877,240 | +1.33(+4.87%) |
Nov 20, 2007 | 27.10 | 27.59 | 26.59 | 27.36 | 15,392,729 | +0.66(+2.47%) |
Nov 19, 2007 | 27.25 | 27.49 | 26.52 | 26.70 | 14,302,534 | -0.67(-2.45%) |
Nov 16, 2007 | 27.02 | 27.41 | 26.55 | 27.37 | 18,519,782 | +0.59(+2.20%) |
Nov 15, 2007 | 27.79 | 27.83 | 26.55 | 26.78 | 18,101,842 | -0.97(-3.51%) |
Nov 14, 2007 | 28.07 | 28.56 | 27.40 | 27.76 | 15,221,760 | +0.23(+0.84%) |
Nov 13, 2007 | 27.27 | 27.71 | 26.61 | 27.53 | 16,078,659 | +0.76(+2.84%) |
Nov 12, 2007 | 28.88 | 28.88 | 26.48 | 26.77 | 22,238,810 | -2.11(-7.31%) |
Nov 09, 2007 | 29.41 | 29.43 | 28.84 | 28.88 | 14,577,694 | -0.92(-3.09%) |
Nov 08, 2007 | 29.14 | 29.97 | 29.01 | 29.80 | 13,887,126 | +0.68(+2.33%) |
Nov 07, 2007 | 30.05 | 30.07 | 29.08 | 29.12 | 11,904,013 | -1.13(-3.73%) |
Nov 06, 2007 | 29.14 | 30.28 | 29.14 | 30.25 | 13,876,008 | +1.14(+3.90%) |
Nov 05, 2007 | 28.31 | 29.43 | 28.29 | 29.11 | 12,771,394 | +0.29(+1.01%) |
Nov 02, 2007 | 28.61 | 28.91 | 28.02 | 28.82 | 11,370,513 | +0.41(+1.45%) |
Nov 01, 2007 | 28.78 | 28.93 | 28.32 | 28.41 | 12,826,095 | -0.82(-2.81%) |
Oct 31, 2007 | 28.54 | 29.25 | 28.47 | 29.23 | 11,365,585 | +0.80(+2.82%) |
Oct 30, 2007 | 29.32 | 29.32 | 28.36 | 28.43 | 12,477,925 | -0.06(-0.21%) |
Oct 29, 2007 | 27.65 | 28.50 | 27.56 | 28.49 | 10,891,290 | +1.04(+3.80%) |
Oct 26, 2007 | 28.01 | 28.31 | 27.08 | 27.44 | 12,767,923 | -0.36(-1.29%) |
Oct 25, 2007 | 28.04 | 28.04 | 27.04 | 27.80 | 13,978,180 | -0.29(-1.03%) |
Oct 24, 2007 | 28.10 | 28.15 | 27.36 | 28.09 | 13,166,845 | -0.19(-0.67%) |
Oct 23, 2007 | 27.88 | 28.31 | 27.59 | 28.28 | 10,047,364 | +0.95(+3.47%) |
Oct 22, 2007 | 26.89 | 27.39 | 26.61 | 27.33 | 16,331,636 | -0.06(-0.21%) |
Oct 19, 2007 | 28.63 | 28.66 | 27.33 | 27.39 | 16,190,672 | -1.40(-4.86%) |
Oct 18, 2007 | 28.15 | 29.02 | 28.13 | 28.79 | 10,281,861 | +0.37(+1.29%) |
Oct 17, 2007 | 29.06 | 29.12 | 28.18 | 28.42 | 12,120,747 | -0.08(-0.29%) |
Oct 16, 2007 | 28.99 | 29.05 | 28.34 | 28.50 | 13,758,786 | -0.64(-2.19%) |
Oct 15, 2007 | 29.22 | 29.33 | 28.69 | 29.14 | 10,693,623 | +0.04(+0.13%) |
Oct 12, 2007 | 28.97 | 29.47 | 28.88 | 29.10 | 11,089,821 | +0.27(+0.94%) |
Oct 11, 2007 | 29.45 | 29.68 | 28.31 | 28.83 | 13,789,522 | -0.36(-1.24%) |
Oct 10, 2007 | 28.45 | 29.26 | 28.34 | 29.19 | 12,873,789 | +0.60(+2.11%) |
Oct 09, 2007 | 28.28 | 28.64 | 28.11 | 28.59 | 11,401,621 | +0.55(+1.94%) |
Oct 08, 2007 | 27.79 | 28.12 | 27.36 | 28.04 | 6,019,568 | +0.25(+0.92%) |
Oct 05, 2007 | 28.07 | 28.30 | 27.71 | 27.79 | 11,513,438 | -0.06(-0.23%) |
Oct 04, 2007 | 27.55 | 28.00 | 27.51 | 27.85 | 8,756,699 | +0.49(+1.79%) |
Oct 03, 2007 | 27.87 | 28.08 | 27.34 | 27.36 | 14,366,095 | -0.61(-2.19%) |
Oct 02, 2007 | 28.56 | 28.63 | 27.74 | 27.98 | 12,051,855 | -0.50(-1.77%) |