Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.26 | 29.42 | 29.11 | 29.22 | 8,885,472 | -0.18(-0.63%) |
Dec 28, 2007 | 29.15 | 29.64 | 29.13 | 29.40 | 9,763,002 | +0.25(+0.86%) |
Dec 27, 2007 | 29.23 | 29.31 | 28.97 | 29.15 | 7,906,758 | -0.10(-0.35%) |
Dec 26, 2007 | 29.29 | 29.32 | 28.86 | 29.25 | 7,179,507 | -0.10(-0.33%) |
Dec 24, 2007 | 29.00 | 29.38 | 29.00 | 29.35 | 5,984,584 | +0.21(+0.71%) |
Dec 21, 2007 | 28.83 | 29.39 | 28.72 | 29.14 | 27,048,708 | +0.60(+2.09%) |
Dec 20, 2007 | 28.99 | 29.00 | 28.22 | 28.55 | 26,841,132 | -0.48(-1.65%) |
Dec 19, 2007 | 28.81 | 29.11 | 28.71 | 29.02 | 12,423,123 | +0.26(+0.89%) |
Dec 18, 2007 | 28.77 | 28.93 | 28.51 | 28.77 | 11,911,403 | +0.01(+0.03%) |
Dec 17, 2007 | 28.81 | 29.04 | 28.66 | 28.76 | 18,541,064 | -0.05(-0.18%) |
Dec 14, 2007 | 29.01 | 29.11 | 28.80 | 28.81 | 12,942,599 | -0.34(-1.16%) |
Dec 13, 2007 | 29.15 | 29.32 | 28.83 | 29.15 | 12,081,396 | -0.09(-0.30%) |
Dec 12, 2007 | 29.58 | 29.77 | 29.03 | 29.24 | 19,883,436 | -0.07(-0.23%) |
Dec 11, 2007 | 29.69 | 29.83 | 29.25 | 29.30 | 14,170,798 | -0.10(-0.35%) |
Dec 10, 2007 | 29.57 | 29.82 | 29.35 | 29.41 | 14,861,981 | -0.02(-0.08%) |
Dec 07, 2007 | 29.40 | 29.69 | 29.35 | 29.43 | 14,096,434 | +0.14(+0.48%) |
Dec 06, 2007 | 28.78 | 29.42 | 28.78 | 29.29 | 17,033,654 | +0.50(+1.74%) |
Dec 05, 2007 | 28.91 | 28.93 | 28.52 | 28.79 | 17,820,620 | +0.08(+0.28%) |
Dec 04, 2007 | 29.18 | 29.30 | 28.66 | 28.71 | 21,775,152 | -0.62(-2.13%) |
Dec 03, 2007 | 29.52 | 29.69 | 29.19 | 29.33 | 12,197,288 | -0.13(-0.45%) |
Nov 30, 2007 | 29.86 | 30.12 | 29.33 | 29.47 | 17,970,088 | +0.02(+0.07%) |
Nov 29, 2007 | 30.35 | 30.38 | 29.16 | 29.44 | 34,083,764 | -1.06(-3.47%) |
Nov 28, 2007 | 30.42 | 30.58 | 29.97 | 30.50 | 30,372,906 | +0.25(+0.83%) |
Nov 27, 2007 | 30.37 | 30.39 | 29.72 | 30.25 | 15,855,616 | +0.09(+0.29%) |
Nov 26, 2007 | 30.89 | 30.89 | 30.08 | 30.16 | 12,121,088 | -0.66(-2.15%) |
Nov 23, 2007 | 30.14 | 30.84 | 30.14 | 30.83 | 11,249,989 | +0.82(+2.74%) |
Nov 21, 2007 | 30.19 | 30.50 | 29.93 | 30.00 | 17,921,696 | -0.50(-1.64%) |
Nov 20, 2007 | 30.89 | 30.94 | 30.12 | 30.50 | 19,883,336 | -0.28(-0.91%) |
Nov 19, 2007 | 30.89 | 31.08 | 30.72 | 30.78 | 16,744,394 | -0.24(-0.78%) |
Nov 16, 2007 | 31.16 | 31.16 | 30.80 | 31.02 | 21,990,002 | +0.14(+0.45%) |
Nov 15, 2007 | 30.66 | 31.20 | 30.66 | 30.88 | 18,418,692 | +0.16(+0.53%) |
Nov 14, 2007 | 31.18 | 31.31 | 30.65 | 30.72 | 18,911,116 | -0.33(-1.06%) |
Nov 13, 2007 | 30.64 | 31.21 | 30.55 | 31.05 | 25,924,850 | +0.60(+1.98%) |
Nov 12, 2007 | 30.43 | 30.83 | 30.36 | 30.45 | 17,241,790 | -0.10(-0.31%) |
Nov 09, 2007 | 31.15 | 31.15 | 30.48 | 30.55 | 16,352,456 | -0.44(-1.42%) |
Nov 08, 2007 | 30.63 | 31.06 | 30.32 | 30.99 | 19,517,972 | +0.38(+1.25%) |
Nov 07, 2007 | 30.39 | 31.19 | 30.39 | 30.60 | 18,440,044 | -0.13(-0.43%) |
Nov 06, 2007 | 30.41 | 30.76 | 29.84 | 30.74 | 12,430,719 | +0.35(+1.14%) |
Nov 05, 2007 | 30.69 | 30.71 | 30.13 | 30.39 | 9,237,699 | -0.29(-0.96%) |
Nov 02, 2007 | 30.23 | 30.73 | 30.06 | 30.69 | 18,071,810 | +0.53(+1.75%) |
Nov 01, 2007 | 30.00 | 30.69 | 29.69 | 30.16 | 26,322,786 | -0.46(-1.51%) |
Oct 31, 2007 | 30.69 | 30.93 | 29.97 | 30.62 | 18,052,054 | +0.33(+1.09%) |
Oct 30, 2007 | 30.56 | 30.74 | 29.99 | 30.29 | 12,613,191 | -0.46(-1.48%) |
Oct 29, 2007 | 30.65 | 30.85 | 30.37 | 30.74 | 10,256,107 | +0.30(+0.99%) |
Oct 26, 2007 | 30.30 | 30.87 | 30.08 | 30.44 | 14,293,362 | +0.32(+1.07%) |
Oct 25, 2007 | 29.61 | 30.22 | 29.44 | 30.12 | 15,263,451 | +0.49(+1.64%) |
Oct 24, 2007 | 29.39 | 29.63 | 28.92 | 29.63 | 15,839,708 | +0.15(+0.52%) |
Oct 23, 2007 | 29.28 | 29.51 | 28.95 | 29.48 | 8,390,381 | +0.29(+0.98%) |
Oct 22, 2007 | 28.60 | 29.25 | 28.43 | 29.19 | 9,930,685 | +0.43(+1.48%) |
Oct 19, 2007 | 29.38 | 29.50 | 28.76 | 28.77 | 11,998,130 | -0.74(-2.49%) |
Oct 18, 2007 | 29.19 | 29.63 | 28.82 | 29.50 | 13,674,030 | +0.30(+1.03%) |
Oct 17, 2007 | 29.43 | 29.58 | 28.97 | 29.20 | 14,519,626 | -0.03(-0.10%) |
Oct 16, 2007 | 29.37 | 29.44 | 29.13 | 29.23 | 10,295,863 | -0.13(-0.45%) |
Oct 15, 2007 | 29.36 | 29.47 | 29.13 | 29.36 | 11,035,198 | +0.04(+0.13%) |
Oct 12, 2007 | 29.03 | 29.34 | 28.95 | 29.33 | 14,981,378 | +0.21(+0.71%) |
Oct 11, 2007 | 28.66 | 29.39 | 28.58 | 29.12 | 12,216,720 | +0.57(+1.98%) |
Oct 10, 2007 | 28.75 | 28.88 | 28.43 | 28.55 | 7,915,541 | -0.16(-0.56%) |
Oct 09, 2007 | 28.82 | 28.98 | 28.41 | 28.72 | 10,172,855 | -0.07(-0.26%) |
Oct 08, 2007 | 28.63 | 28.92 | 28.58 | 28.79 | 6,666,476 | +0.17(+0.59%) |
Oct 05, 2007 | 28.67 | 28.91 | 28.44 | 28.62 | 10,581,826 | +0.21(+0.72%) |
Oct 04, 2007 | 28.39 | 29.39 | 28.22 | 28.41 | 8,793,655 | +0.27(+0.97%) |
Oct 03, 2007 | 28.37 | 28.64 | 28.01 | 28.14 | 16,276,729 | -0.12(-0.44%) |
Oct 02, 2007 | 27.67 | 28.37 | 27.38 | 28.27 | 27,648,734 | +0.96(+3.53%) |