Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.82 | 38.21 | 35.91 | 37.63 | 5,021,961 | +0.55(+1.48%) |
Dec 28, 2007 | 37.18 | 37.72 | 36.75 | 37.08 | 4,013,784 | -0.10(-0.26%) |
Dec 27, 2007 | 37.70 | 37.93 | 37.14 | 37.18 | 4,115,026 | -0.92(-2.40%) |
Dec 26, 2007 | 37.92 | 38.31 | 37.55 | 38.09 | 2,662,125 | -0.29(-0.77%) |
Dec 24, 2007 | 37.84 | 38.74 | 37.84 | 38.39 | 2,362,602 | +0.42(+1.11%) |
Dec 21, 2007 | 36.94 | 38.08 | 36.63 | 37.96 | 6,956,366 | +1.41(+3.86%) |
Dec 20, 2007 | 36.83 | 37.24 | 35.73 | 36.55 | 5,870,685 | -0.07(-0.20%) |
Dec 19, 2007 | 37.10 | 37.68 | 36.38 | 36.63 | 4,386,761 | -0.40(-1.08%) |
Dec 18, 2007 | 36.60 | 37.41 | 36.00 | 37.02 | 9,614,651 | +0.67(+1.84%) |
Dec 17, 2007 | 36.26 | 37.94 | 35.35 | 36.36 | 9,344,777 | -1.23(-3.26%) |
Dec 14, 2007 | 37.95 | 38.50 | 37.54 | 37.58 | 7,811,791 | -1.12(-2.90%) |
Dec 13, 2007 | 37.74 | 38.85 | 36.58 | 38.70 | 10,602,405 | +0.27(+0.70%) |
Dec 12, 2007 | 40.65 | 41.02 | 37.49 | 38.43 | 13,422,736 | -1.32(-3.32%) |
Dec 11, 2007 | 41.56 | 42.61 | 39.40 | 39.75 | 9,529,627 | -1.70(-4.11%) |
Dec 10, 2007 | 39.68 | 41.51 | 39.68 | 41.46 | 8,511,600 | +1.81(+4.56%) |
Dec 07, 2007 | 39.90 | 40.48 | 39.14 | 39.65 | 11,005,566 | -2.09(-5.02%) |
Dec 06, 2007 | 39.64 | 41.80 | 39.33 | 41.75 | 6,636,840 | +1.99(+5.01%) |
Dec 05, 2007 | 40.18 | 40.58 | 39.36 | 39.75 | 8,716,388 | +0.02(+0.06%) |
Dec 04, 2007 | 40.20 | 40.58 | 39.15 | 39.73 | 4,365,790 | -0.79(-1.95%) |
Dec 03, 2007 | 43.00 | 43.19 | 40.05 | 40.52 | 8,222,412 | -1.93(-4.54%) |
Nov 30, 2007 | 43.08 | 45.34 | 42.10 | 42.45 | 11,899,632 | +1.11(+2.68%) |
Nov 29, 2007 | 42.46 | 42.46 | 40.82 | 41.34 | 5,260,767 | -1.35(-3.15%) |
Nov 28, 2007 | 40.05 | 42.73 | 40.01 | 42.69 | 8,423,521 | +3.54(+9.03%) |
Nov 27, 2007 | 39.45 | 39.87 | 38.15 | 39.15 | 7,580,268 | -0.02(-0.06%) |
Nov 26, 2007 | 41.46 | 41.48 | 39.09 | 39.17 | 6,462,912 | -2.29(-5.51%) |
Nov 23, 2007 | 39.84 | 41.74 | 39.84 | 41.46 | 3,193,014 | +1.80(+4.54%) |
Nov 21, 2007 | 39.99 | 40.88 | 38.88 | 39.66 | 8,173,525 | -0.74(-1.83%) |
Nov 20, 2007 | 41.01 | 41.24 | 39.19 | 40.40 | 10,641,446 | -0.61(-1.48%) |
Nov 19, 2007 | 41.89 | 42.14 | 40.09 | 41.01 | 7,555,256 | -1.23(-2.92%) |
Nov 16, 2007 | 42.33 | 42.97 | 41.45 | 42.24 | 6,283,216 | +0.21(+0.49%) |
Nov 15, 2007 | 43.77 | 43.77 | 41.80 | 42.03 | 8,931,353 | -2.06(-4.68%) |
Nov 14, 2007 | 46.12 | 47.21 | 43.38 | 44.09 | 7,802,652 | -1.23(-2.72%) |
Nov 13, 2007 | 43.66 | 45.42 | 43.47 | 45.33 | 7,241,549 | +2.12(+4.90%) |
Nov 12, 2007 | 42.36 | 44.57 | 41.80 | 43.21 | 8,857,442 | +0.01(+0.02%) |
Nov 09, 2007 | 40.81 | 44.40 | 40.09 | 43.20 | 14,368,447 | +1.08(+2.57%) |
Nov 08, 2007 | 40.51 | 43.10 | 40.16 | 42.12 | 19,264,700 | +2.14(+5.36%) |
Nov 07, 2007 | 44.67 | 46.26 | 39.85 | 39.98 | 23,606,816 | -7.37(-15.57%) |
Nov 06, 2007 | 48.39 | 49.34 | 46.22 | 47.35 | 11,721,609 | -0.84(-1.75%) |
Nov 05, 2007 | 47.77 | 48.83 | 46.98 | 48.19 | 5,568,546 | -0.51(-1.05%) |
Nov 02, 2007 | 49.76 | 49.99 | 47.85 | 48.70 | 9,725,283 | -0.89(-1.80%) |
Nov 01, 2007 | 51.12 | 51.23 | 49.25 | 49.60 | 8,950,241 | -2.63(-5.03%) |
Oct 31, 2007 | 52.93 | 53.98 | 50.82 | 52.22 | 5,309,387 | +0.29(+0.55%) |
Oct 30, 2007 | 52.23 | 52.35 | 51.47 | 51.94 | 3,409,514 | -0.53(-1.00%) |
Oct 29, 2007 | 51.66 | 53.90 | 51.28 | 52.46 | 6,912,621 | +1.19(+2.31%) |
Oct 26, 2007 | 50.60 | 51.45 | 49.27 | 51.28 | 5,736,782 | +1.94(+3.94%) |
Oct 25, 2007 | 50.58 | 51.22 | 48.47 | 49.33 | 9,183,595 | -1.41(-2.78%) |
Oct 24, 2007 | 49.13 | 50.89 | 48.50 | 50.74 | 8,311,502 | +1.33(+2.69%) |
Oct 23, 2007 | 50.93 | 51.75 | 48.66 | 49.41 | 6,709,155 | -0.69(-1.38%) |
Oct 22, 2007 | 48.69 | 51.03 | 48.57 | 50.11 | 6,424,410 | +0.20(+0.40%) |
Oct 19, 2007 | 51.85 | 52.22 | 49.69 | 49.91 | 8,697,778 | -2.64(-5.03%) |
Oct 18, 2007 | 52.49 | 52.88 | 51.32 | 52.55 | 6,801,068 | -0.72(-1.35%) |
Oct 17, 2007 | 53.95 | 54.02 | 51.99 | 53.27 | 4,245,471 | -0.07(-0.13%) |
Oct 16, 2007 | 54.27 | 54.78 | 53.06 | 53.34 | 3,719,355 | -1.22(-2.23%) |
Oct 15, 2007 | 56.24 | 56.48 | 53.90 | 54.56 | 4,988,630 | -1.88(-3.33%) |
Oct 12, 2007 | 57.18 | 57.24 | 56.23 | 56.44 | 3,429,205 | -0.80(-1.40%) |
Oct 11, 2007 | 56.63 | 58.43 | 56.63 | 57.24 | 5,474,589 | +0.84(+1.50%) |
Oct 10, 2007 | 57.00 | 57.30 | 55.96 | 56.40 | 2,837,707 | -0.94(-1.64%) |
Oct 09, 2007 | 56.77 | 57.36 | 56.13 | 57.34 | 3,321,472 | +0.61(+1.07%) |
Oct 08, 2007 | 57.35 | 57.55 | 56.57 | 56.73 | 3,128,841 | -1.35(-2.32%) |
Oct 05, 2007 | 57.33 | 58.56 | 56.93 | 58.08 | 4,070,632 | +1.50(+2.66%) |
Oct 04, 2007 | 56.02 | 57.29 | 55.98 | 56.57 | 4,184,683 | +0.60(+1.07%) |
Oct 03, 2007 | 55.29 | 56.16 | 54.48 | 55.97 | 6,773,562 | +0.78(+1.41%) |
Oct 02, 2007 | 54.52 | 56.33 | 54.52 | 55.19 | 3,527,384 | +0.80(+1.46%) |