Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.87 | 30.19 | 29.62 | 29.93 | 6,944,045 | -0.09(-0.29%) |
Dec 28, 2007 | 30.12 | 30.21 | 29.80 | 30.02 | 6,103,859 | +0.06(+0.21%) |
Dec 27, 2007 | 29.81 | 30.24 | 29.81 | 29.95 | 7,473,022 | -0.17(-0.55%) |
Dec 26, 2007 | 29.68 | 30.39 | 29.46 | 30.12 | 9,385,247 | +0.54(+1.84%) |
Dec 24, 2007 | 29.57 | 29.73 | 29.32 | 29.57 | 2,944,498 | +0.13(+0.46%) |
Dec 21, 2007 | 28.93 | 29.80 | 28.93 | 29.44 | 14,191,831 | +0.59(+2.05%) |
Dec 20, 2007 | 28.59 | 28.93 | 28.37 | 28.85 | 9,173,067 | +0.28(+0.97%) |
Dec 19, 2007 | 28.78 | 29.09 | 28.46 | 28.57 | 11,240,391 | -0.21(-0.71%) |
Dec 18, 2007 | 29.21 | 29.32 | 28.48 | 28.78 | 14,762,825 | -0.17(-0.60%) |
Dec 17, 2007 | 29.50 | 29.56 | 28.67 | 28.95 | 16,689,518 | -0.73(-2.47%) |
Dec 14, 2007 | 30.52 | 30.52 | 29.56 | 29.68 | 13,148,617 | -0.88(-2.87%) |
Dec 13, 2007 | 30.06 | 30.62 | 30.00 | 30.56 | 10,011,501 | +0.09(+0.29%) |
Dec 12, 2007 | 30.36 | 30.55 | 30.14 | 30.47 | 15,141,349 | +0.58(+1.93%) |
Dec 11, 2007 | 30.18 | 30.69 | 29.72 | 29.90 | 15,537,711 | -0.13(-0.45%) |
Dec 10, 2007 | 29.67 | 30.11 | 29.42 | 30.03 | 11,716,270 | +0.39(+1.30%) |
Dec 07, 2007 | 29.82 | 30.11 | 29.48 | 29.64 | 9,314,011 | -0.18(-0.61%) |
Dec 06, 2007 | 29.12 | 30.02 | 29.05 | 29.83 | 13,900,880 | +0.69(+2.39%) |
Dec 05, 2007 | 28.92 | 29.46 | 28.92 | 29.13 | 13,653,492 | +0.48(+1.68%) |
Dec 04, 2007 | 28.84 | 28.84 | 28.42 | 28.65 | 13,029,289 | -0.31(-1.06%) |
Dec 03, 2007 | 28.87 | 29.19 | 28.56 | 28.96 | 11,901,315 | +0.06(+0.19%) |
Nov 30, 2007 | 29.34 | 29.34 | 28.59 | 28.90 | 14,240,552 | +0.02(+0.05%) |
Nov 29, 2007 | 28.63 | 29.17 | 28.52 | 28.89 | 15,634,478 | +0.58(+2.06%) |
Nov 28, 2007 | 28.36 | 28.65 | 28.18 | 28.30 | 21,863,292 | +0.61(+2.19%) |
Nov 27, 2007 | 27.91 | 27.97 | 27.17 | 27.70 | 28,377,246 | -0.59(-2.09%) |
Nov 26, 2007 | 29.05 | 29.42 | 28.16 | 28.29 | 13,713,201 | -0.77(-2.66%) |
Nov 23, 2007 | 28.86 | 29.18 | 28.51 | 29.06 | 4,773,794 | +0.33(+1.15%) |
Nov 21, 2007 | 29.02 | 29.26 | 28.58 | 28.73 | 10,988,758 | -0.59(-2.02%) |
Nov 20, 2007 | 28.79 | 29.54 | 28.72 | 29.32 | 13,775,868 | +0.63(+2.20%) |
Nov 19, 2007 | 29.05 | 29.30 | 28.52 | 28.69 | 18,501,874 | -0.54(-1.84%) |
Nov 16, 2007 | 29.20 | 29.37 | 28.82 | 29.23 | 13,798,775 | +0.36(+1.23%) |
Nov 15, 2007 | 29.05 | 29.60 | 28.64 | 28.87 | 15,896,303 | -0.36(-1.22%) |
Nov 14, 2007 | 30.00 | 30.17 | 29.19 | 29.23 | 14,324,697 | -0.34(-1.15%) |
Nov 13, 2007 | 29.13 | 29.68 | 28.89 | 29.57 | 18,925,848 | +0.51(+1.74%) |
Nov 12, 2007 | 30.36 | 30.36 | 28.96 | 29.06 | 20,169,864 | -1.31(-4.31%) |
Nov 09, 2007 | 31.32 | 31.32 | 30.21 | 30.37 | 18,799,138 | -1.09(-3.46%) |
Nov 08, 2007 | 31.68 | 32.03 | 30.85 | 31.46 | 18,996,862 | -0.07(-0.23%) |
Nov 07, 2007 | 31.97 | 32.27 | 31.46 | 31.53 | 14,688,181 | -0.55(-1.72%) |
Nov 06, 2007 | 31.52 | 32.13 | 31.52 | 32.08 | 21,474,446 | +0.69(+2.21%) |
Nov 05, 2007 | 31.03 | 31.67 | 30.82 | 31.39 | 10,440,291 | -0.43(-1.36%) |
Nov 02, 2007 | 31.47 | 31.96 | 30.83 | 31.82 | 15,352,380 | +0.89(+2.88%) |
Nov 01, 2007 | 30.83 | 31.91 | 30.74 | 30.93 | 17,088,586 | -0.19(-0.61%) |
Oct 31, 2007 | 31.36 | 31.41 | 30.47 | 31.12 | 17,246,732 | +0.23(+0.74%) |
Oct 30, 2007 | 31.96 | 31.96 | 30.81 | 30.89 | 16,360,891 | -1.15(-3.60%) |
Oct 29, 2007 | 32.90 | 33.08 | 31.96 | 32.05 | 16,554,058 | -0.54(-1.67%) |
Oct 26, 2007 | 32.76 | 32.91 | 32.27 | 32.59 | 14,782,368 | +0.21(+0.66%) |
Oct 25, 2007 | 32.26 | 32.55 | 31.58 | 32.38 | 16,777,368 | +0.37(+1.16%) |
Oct 24, 2007 | 31.68 | 32.20 | 31.27 | 32.01 | 15,997,361 | +0.20(+0.62%) |
Oct 23, 2007 | 31.30 | 31.96 | 31.20 | 31.81 | 17,268,324 | +0.76(+2.44%) |
Oct 22, 2007 | 29.98 | 32.27 | 29.86 | 31.05 | 34,399,216 | +0.38(+1.24%) |
Oct 19, 2007 | 31.52 | 31.54 | 29.84 | 30.67 | 45,340,224 | -1.71(-5.27%) |
Oct 18, 2007 | 32.42 | 32.73 | 32.07 | 32.38 | 9,908,671 | -0.13(-0.41%) |
Oct 17, 2007 | 32.80 | 32.80 | 32.26 | 32.51 | 13,113,565 | -0.06(-0.17%) |
Oct 16, 2007 | 32.83 | 32.89 | 32.32 | 32.57 | 11,711,757 | -0.18(-0.55%) |
Oct 15, 2007 | 33.01 | 33.12 | 32.53 | 32.75 | 16,993,586 | +0.25(+0.78%) |
Oct 12, 2007 | 32.16 | 32.66 | 31.84 | 32.49 | 11,825,966 | +0.42(+1.30%) |
Oct 11, 2007 | 31.89 | 32.61 | 31.74 | 32.08 | 22,067,050 | +0.46(+1.45%) |
Oct 10, 2007 | 31.01 | 31.78 | 31.00 | 31.62 | 15,429,650 | +0.47(+1.50%) |
Oct 09, 2007 | 30.83 | 31.22 | 30.64 | 31.15 | 11,450,576 | +0.47(+1.52%) |
Oct 08, 2007 | 30.45 | 30.70 | 30.25 | 30.69 | 10,220,622 | -0.09(-0.28%) |
Oct 05, 2007 | 31.18 | 31.32 | 30.71 | 30.77 | 11,629,177 | -0.42(-1.34%) |
Oct 04, 2007 | 30.81 | 31.39 | 30.41 | 31.19 | 11,903,408 | +0.30(+0.97%) |
Oct 03, 2007 | 30.79 | 31.12 | 30.51 | 30.89 | 11,245,627 | +0.04(+0.13%) |
Oct 02, 2007 | 30.43 | 30.99 | 30.27 | 30.85 | 13,939,980 | +0.19(+0.62%) |