Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.24 | 42.64 | 41.06 | 42.19 | 10,332,554 | +0.96(+2.32%) |
Dec 28, 2007 | 41.94 | 42.05 | 41.15 | 41.24 | 8,095,061 | -0.21(-0.51%) |
Dec 27, 2007 | 42.48 | 42.78 | 41.38 | 41.45 | 9,723,874 | -1.46(-3.40%) |
Dec 26, 2007 | 43.35 | 43.35 | 42.76 | 42.91 | 6,437,588 | -0.28(-0.64%) |
Dec 24, 2007 | 42.10 | 43.23 | 42.10 | 43.18 | 5,065,697 | +1.05(+2.48%) |
Dec 21, 2007 | 41.53 | 42.57 | 41.53 | 42.14 | 14,493,944 | +0.75(+1.80%) |
Dec 20, 2007 | 42.33 | 42.58 | 40.85 | 41.39 | 13,643,676 | -0.71(-1.70%) |
Dec 19, 2007 | 42.09 | 42.57 | 41.24 | 42.10 | 9,774,189 | +0.11(+0.25%) |
Dec 18, 2007 | 42.55 | 42.78 | 41.83 | 42.00 | 12,290,242 | -0.32(-0.77%) |
Dec 17, 2007 | 42.31 | 43.02 | 41.87 | 42.32 | 12,947,100 | -0.09(-0.21%) |
Dec 14, 2007 | 42.93 | 43.96 | 42.14 | 42.41 | 13,683,615 | -1.26(-2.88%) |
Dec 13, 2007 | 43.56 | 43.83 | 41.87 | 43.67 | 17,419,080 | -0.19(-0.44%) |
Dec 12, 2007 | 45.15 | 45.83 | 42.94 | 43.86 | 16,937,786 | -0.39(-0.88%) |
Dec 11, 2007 | 46.68 | 46.68 | 44.13 | 44.25 | 17,646,128 | -2.45(-5.24%) |
Dec 10, 2007 | 46.23 | 46.88 | 46.05 | 46.70 | 8,491,823 | +0.50(+1.09%) |
Dec 07, 2007 | 46.96 | 47.15 | 45.59 | 46.20 | 16,627,249 | -2.08(-4.32%) |
Dec 06, 2007 | 46.97 | 48.49 | 46.67 | 48.28 | 8,504,642 | +1.30(+2.76%) |
Dec 05, 2007 | 46.84 | 47.07 | 45.91 | 46.99 | 8,561,841 | +0.67(+1.44%) |
Dec 04, 2007 | 47.34 | 47.34 | 46.19 | 46.32 | 9,864,855 | -1.21(-2.54%) |
Dec 03, 2007 | 47.44 | 48.04 | 46.83 | 47.53 | 12,074,865 | -0.31(-0.64%) |
Nov 30, 2007 | 46.93 | 48.10 | 46.93 | 47.84 | 13,701,499 | +1.70(+3.67%) |
Nov 29, 2007 | 46.48 | 46.53 | 45.17 | 46.14 | 9,329,240 | -0.42(-0.91%) |
Nov 28, 2007 | 45.46 | 47.08 | 45.43 | 46.56 | 14,565,956 | +1.45(+3.22%) |
Nov 27, 2007 | 43.74 | 45.32 | 43.28 | 45.11 | 15,545,487 | +1.69(+3.88%) |
Nov 26, 2007 | 45.21 | 45.33 | 43.42 | 43.43 | 11,898,308 | -1.70(-3.76%) |
Nov 23, 2007 | 44.28 | 45.21 | 44.28 | 45.12 | 5,486,794 | +1.05(+2.37%) |
Nov 21, 2007 | 45.76 | 45.87 | 43.98 | 44.07 | 17,237,046 | -2.16(-4.67%) |
Nov 20, 2007 | 46.52 | 47.00 | 44.46 | 46.23 | 19,472,676 | -0.30(-0.64%) |
Nov 19, 2007 | 47.19 | 47.33 | 45.92 | 46.53 | 11,627,204 | -1.05(-2.22%) |
Nov 16, 2007 | 47.46 | 48.01 | 46.98 | 47.59 | 15,168,386 | +0.35(+0.74%) |
Nov 15, 2007 | 47.84 | 48.13 | 46.82 | 47.24 | 10,203,191 | -0.69(-1.44%) |
Nov 14, 2007 | 48.20 | 48.67 | 47.66 | 47.93 | 10,452,409 | -0.06(-0.12%) |
Nov 13, 2007 | 45.94 | 48.16 | 45.70 | 47.98 | 12,941,224 | +2.49(+5.47%) |
Nov 12, 2007 | 45.65 | 46.84 | 45.42 | 45.49 | 13,278,882 | -0.32(-0.71%) |
Nov 09, 2007 | 44.81 | 47.27 | 44.66 | 45.82 | 16,941,168 | +0.32(+0.70%) |
Nov 08, 2007 | 45.42 | 46.15 | 43.86 | 45.50 | 18,208,174 | +0.59(+1.32%) |
Nov 07, 2007 | 46.48 | 46.94 | 44.80 | 44.91 | 16,993,226 | -2.60(-5.46%) |
Nov 06, 2007 | 47.22 | 47.69 | 46.33 | 47.51 | 8,311,565 | +0.32(+0.69%) |
Nov 05, 2007 | 46.05 | 47.59 | 46.05 | 47.18 | 8,642,084 | -0.20(-0.43%) |
Nov 02, 2007 | 47.55 | 47.77 | 46.03 | 47.38 | 11,856,998 | +0.02(+0.05%) |
Nov 01, 2007 | 48.93 | 49.06 | 47.21 | 47.36 | 11,831,292 | -2.08(-4.20%) |
Oct 31, 2007 | 49.76 | 49.92 | 48.17 | 49.44 | 10,590,831 | +0.53(+1.08%) |
Oct 30, 2007 | 48.95 | 49.44 | 48.84 | 48.91 | 5,035,670 | -0.17(-0.35%) |
Oct 29, 2007 | 49.27 | 49.60 | 48.67 | 49.08 | 5,849,685 | -0.13(-0.26%) |
Oct 26, 2007 | 49.00 | 49.48 | 48.22 | 49.21 | 10,427,594 | +0.74(+1.52%) |
Oct 25, 2007 | 47.88 | 48.83 | 47.02 | 48.47 | 14,620,784 | +0.67(+1.39%) |
Oct 24, 2007 | 47.56 | 47.81 | 46.05 | 47.81 | 13,098,234 | +0.23(+0.48%) |
Oct 23, 2007 | 47.49 | 47.81 | 46.52 | 47.58 | 13,824,421 | +1.45(+3.15%) |
Oct 22, 2007 | 45.42 | 46.34 | 45.10 | 46.13 | 21,529,642 | -0.19(-0.42%) |
Oct 19, 2007 | 47.57 | 47.57 | 46.28 | 46.32 | 16,797,348 | -1.26(-2.64%) |
Oct 18, 2007 | 48.15 | 48.22 | 47.35 | 47.58 | 9,772,184 | -1.15(-2.36%) |
Oct 17, 2007 | 49.35 | 49.66 | 47.92 | 48.73 | 9,868,149 | -0.12(-0.25%) |
Oct 16, 2007 | 50.00 | 50.24 | 48.66 | 48.85 | 11,548,461 | -1.27(-2.54%) |
Oct 15, 2007 | 51.27 | 51.50 | 49.41 | 50.13 | 14,110,048 | -1.16(-2.26%) |
Oct 12, 2007 | 50.81 | 51.39 | 50.09 | 51.28 | 6,858,324 | +0.63(+1.25%) |
Oct 11, 2007 | 50.55 | 51.61 | 50.21 | 50.65 | 9,003,470 | +0.45(+0.90%) |
Oct 10, 2007 | 50.69 | 50.70 | 49.77 | 50.20 | 8,154,101 | -0.51(-1.01%) |
Oct 09, 2007 | 49.44 | 51.03 | 49.07 | 50.71 | 10,829,549 | +1.48(+3.02%) |
Oct 08, 2007 | 49.57 | 49.81 | 49.13 | 49.22 | 4,348,488 | -0.33(-0.67%) |
Oct 05, 2007 | 48.87 | 50.56 | 48.83 | 49.56 | 7,690,323 | +1.09(+2.24%) |
Oct 04, 2007 | 48.60 | 49.21 | 48.36 | 48.47 | 5,009,189 | -0.08(-0.17%) |
Oct 03, 2007 | 48.75 | 48.99 | 48.43 | 48.55 | 10,559,294 | -0.62(-1.25%) |
Oct 02, 2007 | 49.27 | 49.83 | 48.92 | 49.17 | 6,596,239 | -0.01(-0.02%) |