Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 34.93 | 35.10 | 34.55 | 34.70 | 16,678,193 | -0.40(-1.14%) |
Dec 28, 2007 | 35.04 | 35.39 | 34.88 | 35.10 | 11,769,842 | +0.23(+0.65%) |
Dec 27, 2007 | 35.20 | 35.26 | 34.77 | 34.88 | 14,739,342 | -0.45(-1.26%) |
Dec 26, 2007 | 35.19 | 35.41 | 34.99 | 35.32 | 12,802,415 | -0.26(-0.74%) |
Dec 24, 2007 | 35.13 | 35.83 | 35.13 | 35.58 | 8,663,411 | +0.39(+1.10%) |
Dec 21, 2007 | 34.91 | 35.41 | 34.90 | 35.20 | 31,842,728 | +0.26(+0.75%) |
Dec 20, 2007 | 35.10 | 35.29 | 34.55 | 34.93 | 19,393,360 | -0.17(-0.48%) |
Dec 19, 2007 | 35.15 | 35.40 | 34.93 | 35.10 | 17,977,066 | -0.12(-0.33%) |
Dec 18, 2007 | 35.10 | 35.45 | 34.22 | 35.22 | 23,098,796 | +0.30(+0.86%) |
Dec 17, 2007 | 34.75 | 35.16 | 34.50 | 34.92 | 22,610,582 | +0.15(+0.42%) |
Dec 14, 2007 | 35.17 | 35.19 | 34.75 | 34.77 | 18,612,014 | -0.51(-1.45%) |
Dec 13, 2007 | 34.90 | 35.39 | 34.86 | 35.28 | 22,807,052 | +0.07(+0.21%) |
Dec 12, 2007 | 36.23 | 36.24 | 34.76 | 35.21 | 32,799,354 | -0.58(-1.63%) |
Dec 11, 2007 | 36.07 | 36.54 | 35.50 | 35.80 | 35,692,672 | -0.29(-0.81%) |
Dec 10, 2007 | 35.82 | 36.27 | 35.72 | 36.09 | 17,201,010 | +0.30(+0.84%) |
Dec 07, 2007 | 35.96 | 36.06 | 35.63 | 35.79 | 19,706,140 | -0.18(-0.51%) |
Dec 06, 2007 | 35.40 | 36.07 | 35.04 | 35.97 | 27,790,794 | +0.27(+0.76%) |
Dec 05, 2007 | 35.44 | 35.86 | 35.42 | 35.70 | 23,900,522 | +0.52(+1.47%) |
Dec 04, 2007 | 34.67 | 35.45 | 34.67 | 35.18 | 22,546,308 | +0.23(+0.67%) |
Dec 03, 2007 | 34.83 | 35.27 | 34.73 | 34.95 | 16,814,712 | -0.02(-0.06%) |
Nov 30, 2007 | 34.82 | 35.21 | 34.75 | 34.97 | 22,350,160 | +0.26(+0.76%) |
Nov 29, 2007 | 34.17 | 34.93 | 34.14 | 34.71 | 20,223,644 | +0.23(+0.66%) |
Nov 28, 2007 | 33.64 | 34.69 | 33.58 | 34.48 | 39,157,328 | +1.02(+3.05%) |
Nov 27, 2007 | 33.05 | 33.71 | 32.96 | 33.46 | 28,782,994 | +0.58(+1.78%) |
Nov 26, 2007 | 33.58 | 33.86 | 32.85 | 32.88 | 30,120,034 | -0.51(-1.53%) |
Nov 23, 2007 | 33.02 | 33.77 | 32.76 | 33.39 | 18,607,228 | +0.64(+1.94%) |
Nov 21, 2007 | 32.88 | 33.15 | 32.62 | 32.75 | 23,941,234 | -0.47(-1.41%) |
Nov 20, 2007 | 33.18 | 33.74 | 32.63 | 33.22 | 32,556,814 | +0.02(+0.07%) |
Nov 19, 2007 | 33.58 | 33.84 | 33.04 | 33.20 | 20,531,794 | -0.64(-1.88%) |
Nov 16, 2007 | 33.89 | 34.02 | 33.31 | 33.83 | 25,922,130 | +0.10(+0.30%) |
Nov 15, 2007 | 33.80 | 34.36 | 33.49 | 33.73 | 29,901,016 | -0.23(-0.67%) |
Nov 14, 2007 | 33.76 | 34.37 | 33.67 | 33.96 | 39,879,972 | +0.39(+1.17%) |
Nov 13, 2007 | 32.85 | 33.84 | 32.85 | 33.56 | 55,796,872 | +1.93(+6.12%) |
Nov 12, 2007 | 31.38 | 32.54 | 31.14 | 31.63 | 34,886,004 | +0.31(+0.98%) |
Nov 09, 2007 | 31.50 | 31.69 | 31.03 | 31.32 | 27,985,318 | -0.53(-1.65%) |
Nov 08, 2007 | 32.26 | 32.40 | 31.26 | 31.85 | 28,490,460 | -0.23(-0.71%) |
Nov 07, 2007 | 32.12 | 32.55 | 31.99 | 32.07 | 24,063,918 | -0.26(-0.81%) |
Nov 06, 2007 | 32.13 | 32.42 | 31.98 | 32.34 | 17,206,990 | +0.19(+0.59%) |
Nov 05, 2007 | 32.31 | 32.40 | 31.96 | 32.15 | 17,174,206 | -0.12(-0.36%) |
Nov 02, 2007 | 32.24 | 32.40 | 31.88 | 32.26 | 24,703,464 | +0.12(+0.36%) |
Nov 01, 2007 | 32.63 | 32.81 | 32.08 | 32.15 | 27,211,940 | -0.86(-2.61%) |
Oct 31, 2007 | 33.37 | 33.44 | 32.51 | 33.01 | 30,304,964 | -0.12(-0.35%) |
Oct 30, 2007 | 32.66 | 33.47 | 32.63 | 33.12 | 22,503,164 | +0.26(+0.80%) |
Oct 29, 2007 | 32.65 | 32.96 | 32.58 | 32.86 | 18,771,272 | +0.27(+0.83%) |
Oct 26, 2007 | 32.52 | 32.71 | 32.20 | 32.59 | 23,331,144 | +0.55(+1.73%) |
Oct 25, 2007 | 32.09 | 32.31 | 31.60 | 32.04 | 29,152,890 | +0.01(+0.02%) |
Oct 24, 2007 | 32.20 | 32.25 | 31.59 | 32.03 | 30,521,862 | -0.04(-0.14%) |
Oct 23, 2007 | 33.23 | 33.28 | 31.76 | 32.07 | 51,868,772 | -0.96(-2.92%) |
Oct 22, 2007 | 32.71 | 33.19 | 32.59 | 33.04 | 29,064,818 | +0.20(+0.60%) |
Oct 19, 2007 | 33.47 | 33.60 | 32.82 | 32.84 | 31,463,760 | -0.66(-1.98%) |
Oct 18, 2007 | 33.42 | 33.61 | 33.10 | 33.50 | 26,054,222 | -0.07(-0.22%) |
Oct 17, 2007 | 33.69 | 33.85 | 33.06 | 33.58 | 32,754,712 | +0.09(+0.28%) |
Oct 16, 2007 | 33.79 | 33.80 | 33.28 | 33.48 | 24,680,276 | -0.43(-1.27%) |
Oct 15, 2007 | 34.32 | 34.36 | 33.77 | 33.91 | 22,510,424 | -0.45(-1.30%) |
Oct 12, 2007 | 34.30 | 34.52 | 34.17 | 34.36 | 19,171,512 | +0.12(+0.34%) |
Oct 11, 2007 | 34.57 | 34.82 | 34.11 | 34.24 | 56,199,472 | +0.96(+2.87%) |
Oct 10, 2007 | 32.93 | 33.39 | 32.93 | 33.28 | 21,682,632 | +0.28(+0.84%) |
Oct 09, 2007 | 32.88 | 33.21 | 32.58 | 33.01 | 16,776,000 | -0.04(-0.13%) |
Oct 08, 2007 | 33.00 | 33.15 | 32.91 | 33.05 | 11,053,934 | -0.07(-0.22%) |
Oct 05, 2007 | 33.18 | 33.50 | 32.83 | 33.12 | 17,954,372 | +0.27(+0.82%) |
Oct 04, 2007 | 32.90 | 33.10 | 32.69 | 32.85 | 13,085,777 | -0.09(-0.29%) |
Oct 03, 2007 | 32.63 | 33.29 | 32.48 | 32.95 | 23,359,024 | +0.19(+0.58%) |
Oct 02, 2007 | 32.45 | 32.93 | 32.39 | 32.76 | 25,128,100 | +0.29(+0.90%) |