Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.91 | 29.91 | 29.31 | 29.58 | 2,642,109 | -0.56(-1.85%) |
Dec 28, 2007 | 30.40 | 30.40 | 29.82 | 30.14 | 2,556,237 | +0.08(+0.25%) |
Dec 27, 2007 | 30.32 | 30.33 | 29.86 | 30.06 | 3,267,067 | -0.50(-1.64%) |
Dec 26, 2007 | 29.98 | 30.82 | 29.86 | 30.56 | 4,467,520 | +0.60(+2.00%) |
Dec 24, 2007 | 30.27 | 30.32 | 29.60 | 29.96 | 1,676,378 | +0.11(+0.37%) |
Dec 21, 2007 | 29.46 | 29.93 | 29.37 | 29.85 | 8,279,325 | +0.92(+3.20%) |
Dec 20, 2007 | 28.85 | 29.06 | 28.38 | 28.93 | 7,771,344 | -0.20(-0.70%) |
Dec 19, 2007 | 28.86 | 29.26 | 28.59 | 29.13 | 8,922,580 | -0.14(-0.46%) |
Dec 18, 2007 | 29.23 | 29.47 | 28.52 | 29.27 | 7,354,164 | +0.64(+2.23%) |
Dec 17, 2007 | 29.22 | 29.22 | 28.38 | 28.63 | 11,256,262 | -1.39(-4.62%) |
Dec 14, 2007 | 29.90 | 30.13 | 29.77 | 30.01 | 11,087,589 | -1.38(-4.40%) |
Dec 13, 2007 | 31.42 | 31.53 | 30.77 | 31.39 | 8,322,862 | -0.78(-2.42%) |
Dec 12, 2007 | 32.54 | 32.81 | 31.79 | 32.17 | 5,802,924 | +0.13(+0.41%) |
Dec 11, 2007 | 32.94 | 33.05 | 31.79 | 32.04 | 7,767,319 | -0.92(-2.79%) |
Dec 10, 2007 | 32.94 | 33.26 | 32.83 | 32.96 | 4,627,489 | +0.44(+1.36%) |
Dec 07, 2007 | 32.65 | 32.78 | 32.34 | 32.52 | 6,621,745 | -0.10(-0.30%) |
Dec 06, 2007 | 31.61 | 32.67 | 31.44 | 32.62 | 7,703,712 | +0.49(+1.52%) |
Dec 05, 2007 | 31.55 | 32.31 | 31.55 | 32.13 | 7,638,131 | +0.63(+1.98%) |
Dec 04, 2007 | 31.25 | 31.54 | 30.95 | 31.50 | 8,153,307 | -0.26(-0.81%) |
Dec 03, 2007 | 31.78 | 31.89 | 31.44 | 31.76 | 7,837,707 | -0.27(-0.83%) |
Nov 30, 2007 | 32.51 | 32.51 | 31.62 | 32.02 | 7,984,942 | +0.16(+0.50%) |
Nov 29, 2007 | 31.73 | 32.24 | 31.38 | 31.86 | 8,596,950 | +0.23(+0.72%) |
Nov 28, 2007 | 30.30 | 31.80 | 30.23 | 31.64 | 11,285,444 | +1.01(+3.28%) |
Nov 27, 2007 | 30.11 | 30.77 | 29.60 | 30.63 | 14,810,122 | +0.66(+2.20%) |
Nov 26, 2007 | 30.64 | 31.02 | 29.83 | 29.97 | 9,522,516 | -0.78(-2.54%) |
Nov 23, 2007 | 30.24 | 30.88 | 30.22 | 30.75 | 5,506,287 | +1.25(+4.25%) |
Nov 21, 2007 | 29.75 | 29.79 | 29.06 | 29.50 | 18,093,140 | -1.21(-3.93%) |
Nov 20, 2007 | 29.56 | 30.93 | 29.56 | 30.71 | 18,376,568 | +0.79(+2.64%) |
Nov 19, 2007 | 30.60 | 30.60 | 29.27 | 29.92 | 14,317,916 | -1.64(-5.21%) |
Nov 16, 2007 | 31.27 | 31.82 | 30.69 | 31.56 | 10,276,085 | +0.27(+0.85%) |
Nov 15, 2007 | 30.98 | 32.03 | 30.63 | 31.29 | 18,766,552 | -0.55(-1.72%) |
Nov 14, 2007 | 32.30 | 32.35 | 31.29 | 31.84 | 13,803,208 | +0.07(+0.23%) |
Nov 13, 2007 | 30.90 | 31.83 | 30.90 | 31.77 | 19,561,478 | +1.79(+5.96%) |
Nov 12, 2007 | 31.61 | 31.94 | 29.98 | 29.98 | 16,971,648 | -2.03(-6.35%) |
Nov 09, 2007 | 32.54 | 32.94 | 31.67 | 32.02 | 17,819,004 | -0.44(-1.35%) |
Nov 08, 2007 | 33.79 | 33.98 | 31.86 | 32.45 | 38,138,532 | -1.48(-4.36%) |
Nov 07, 2007 | 35.28 | 35.47 | 33.79 | 33.93 | 12,821,515 | -1.32(-3.75%) |
Nov 06, 2007 | 34.77 | 35.39 | 34.76 | 35.25 | 12,090,513 | +1.65(+4.90%) |
Nov 05, 2007 | 33.41 | 34.02 | 33.05 | 33.61 | 17,365,424 | -1.75(-4.96%) |
Nov 02, 2007 | 35.09 | 35.36 | 34.16 | 35.36 | 14,808,675 | +0.55(+1.58%) |
Nov 01, 2007 | 35.45 | 35.63 | 34.68 | 34.81 | 15,378,108 | -2.04(-5.54%) |
Oct 31, 2007 | 35.69 | 36.90 | 35.57 | 36.85 | 12,542,111 | +1.28(+3.60%) |
Oct 30, 2007 | 35.87 | 36.03 | 35.49 | 35.57 | 10,670,496 | -1.31(-3.55%) |
Oct 29, 2007 | 36.79 | 36.92 | 36.30 | 36.88 | 9,151,263 | +0.49(+1.36%) |
Oct 26, 2007 | 35.69 | 36.49 | 35.43 | 36.39 | 9,130,899 | +1.59(+4.56%) |
Oct 25, 2007 | 34.33 | 34.90 | 34.17 | 34.80 | 9,934,568 | +0.44(+1.29%) |
Oct 24, 2007 | 34.74 | 34.79 | 33.34 | 34.36 | 16,710,107 | -1.07(-3.02%) |
Oct 23, 2007 | 34.95 | 35.61 | 34.81 | 35.42 | 11,636,149 | +1.24(+3.63%) |
Oct 22, 2007 | 33.84 | 34.20 | 33.24 | 34.18 | 17,655,614 | -0.72(-2.06%) |
Oct 19, 2007 | 36.00 | 36.00 | 34.82 | 34.90 | 14,406,265 | -1.28(-3.54%) |
Oct 18, 2007 | 35.24 | 36.19 | 35.14 | 36.18 | 7,480,773 | +1.19(+3.39%) |
Oct 17, 2007 | 35.28 | 35.41 | 34.46 | 34.99 | 10,821,114 | +0.36(+1.05%) |
Oct 16, 2007 | 35.01 | 35.21 | 34.57 | 34.63 | 10,345,164 | -0.51(-1.44%) |
Oct 15, 2007 | 36.09 | 36.29 | 34.93 | 35.14 | 11,511,739 | -0.65(-1.83%) |
Oct 12, 2007 | 35.69 | 36.23 | 35.27 | 35.79 | 11,640,231 | +0.46(+1.30%) |
Oct 11, 2007 | 35.46 | 36.72 | 34.84 | 35.33 | 23,044,580 | +0.68(+1.97%) |
Oct 10, 2007 | 34.55 | 34.98 | 34.21 | 34.65 | 9,594,063 | +0.24(+0.69%) |
Oct 09, 2007 | 33.32 | 34.45 | 33.22 | 34.41 | 9,290,497 | +1.28(+3.88%) |
Oct 08, 2007 | 32.99 | 33.16 | 32.69 | 33.13 | 7,226,152 | -0.46(-1.36%) |
Oct 05, 2007 | 33.24 | 33.95 | 32.97 | 33.58 | 9,598,562 | +0.53(+1.61%) |
Oct 04, 2007 | 32.64 | 33.06 | 32.35 | 33.05 | 7,839,678 | +0.03(+0.10%) |
Oct 03, 2007 | 33.38 | 33.46 | 32.83 | 33.02 | 9,271,080 | -0.68(-2.03%) |
Oct 02, 2007 | 33.87 | 33.91 | 32.88 | 33.70 | 12,126,233 | -0.88(-2.54%) |