Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.80 | 29.80 | 29.43 | 29.51 | 3,155,785 | -0.14(-0.46%) |
Dec 28, 2007 | 29.81 | 29.89 | 29.57 | 29.65 | 2,045,337 | -0.03(-0.10%) |
Dec 27, 2007 | 29.84 | 30.11 | 29.62 | 29.68 | 3,305,327 | -0.35(-1.15%) |
Dec 26, 2007 | 30.10 | 30.10 | 29.84 | 30.02 | 2,944,970 | -0.11(-0.38%) |
Dec 24, 2007 | 30.17 | 30.17 | 29.83 | 30.14 | 1,182,546 | +0.33(+1.11%) |
Dec 21, 2007 | 29.90 | 29.90 | 29.47 | 29.81 | 3,663,433 | +0.38(+1.28%) |
Dec 20, 2007 | 29.22 | 29.43 | 29.06 | 29.43 | 4,932,908 | +0.24(+0.83%) |
Dec 19, 2007 | 29.55 | 29.55 | 28.97 | 29.19 | 4,630,505 | -0.10(-0.33%) |
Dec 18, 2007 | 29.19 | 29.40 | 28.92 | 29.29 | 7,621,495 | +0.08(+0.28%) |
Dec 17, 2007 | 29.56 | 29.60 | 29.10 | 29.20 | 6,958,732 | -0.54(-1.80%) |
Dec 14, 2007 | 29.59 | 30.08 | 29.59 | 29.74 | 6,773,998 | -0.33(-1.10%) |
Dec 13, 2007 | 29.53 | 30.14 | 29.53 | 30.07 | 4,217,370 | +0.15(+0.50%) |
Dec 12, 2007 | 30.14 | 30.42 | 29.54 | 29.92 | 6,100,859 | +0.38(+1.28%) |
Dec 11, 2007 | 30.76 | 30.76 | 29.54 | 29.54 | 11,608,721 | -0.97(-3.19%) |
Dec 10, 2007 | 30.43 | 30.59 | 30.31 | 30.51 | 3,312,113 | +0.14(+0.47%) |
Dec 07, 2007 | 30.28 | 30.42 | 30.26 | 30.37 | 4,554,531 | +0.23(+0.75%) |
Dec 06, 2007 | 29.92 | 30.31 | 29.71 | 30.14 | 2,945,920 | +0.34(+1.14%) |
Dec 05, 2007 | 29.80 | 29.81 | 29.57 | 29.81 | 3,736,310 | +0.48(+1.64%) |
Dec 04, 2007 | 29.31 | 29.45 | 29.24 | 29.32 | 4,132,012 | -0.07(-0.23%) |
Dec 03, 2007 | 29.88 | 29.88 | 29.39 | 29.39 | 4,443,441 | -0.30(-1.02%) |
Nov 30, 2007 | 30.11 | 30.11 | 29.48 | 29.69 | 9,012,292 | +0.11(+0.38%) |
Nov 29, 2007 | 29.23 | 29.72 | 29.23 | 29.58 | 4,345,044 | +0.00(+0.00%) |
Nov 28, 2007 | 28.83 | 29.76 | 28.83 | 29.58 | 7,140,588 | +0.70(+2.43%) |
Nov 27, 2007 | 28.27 | 28.98 | 28.27 | 28.88 | 8,498,121 | +0.57(+2.00%) |
Nov 26, 2007 | 29.06 | 29.10 | 28.31 | 28.31 | 4,835,822 | -0.45(-1.57%) |
Nov 23, 2007 | 28.37 | 28.86 | 28.37 | 28.77 | 1,418,579 | +0.38(+1.33%) |
Nov 21, 2007 | 28.50 | 28.71 | 28.35 | 28.39 | 6,550,732 | -0.48(-1.67%) |
Nov 20, 2007 | 28.67 | 29.21 | 28.49 | 28.87 | 9,455,136 | +0.05(+0.16%) |
Nov 19, 2007 | 28.95 | 29.06 | 28.70 | 28.83 | 6,600,599 | -0.42(-1.44%) |
Nov 16, 2007 | 29.25 | 29.37 | 28.89 | 29.25 | 10,211,270 | +0.01(+0.03%) |
Nov 15, 2007 | 29.87 | 29.87 | 29.12 | 29.24 | 4,653,310 | -0.41(-1.40%) |
Nov 14, 2007 | 29.93 | 30.03 | 29.55 | 29.65 | 6,678,523 | -0.10(-0.33%) |
Nov 13, 2007 | 29.24 | 29.77 | 29.24 | 29.75 | 5,692,087 | +0.74(+2.55%) |
Nov 12, 2007 | 29.20 | 29.58 | 29.01 | 29.01 | 7,131,227 | -0.32(-1.08%) |
Nov 09, 2007 | 29.58 | 29.69 | 29.33 | 29.33 | 7,577,994 | -0.60(-1.99%) |
Nov 08, 2007 | 30.06 | 30.08 | 29.56 | 29.93 | 11,459,163 | +0.01(+0.03%) |
Nov 07, 2007 | 30.55 | 30.55 | 29.90 | 29.92 | 13,613,996 | -0.74(-2.41%) |
Nov 06, 2007 | 30.55 | 30.67 | 30.23 | 30.66 | 5,531,817 | +0.47(+1.57%) |
Nov 05, 2007 | 30.12 | 30.48 | 29.91 | 30.18 | 10,578,567 | -0.13(-0.42%) |
Nov 02, 2007 | 30.41 | 30.41 | 29.90 | 30.31 | 8,592,410 | +0.27(+0.90%) |
Nov 01, 2007 | 30.14 | 30.46 | 30.02 | 30.04 | 7,983,444 | -0.52(-1.70%) |
Oct 31, 2007 | 30.22 | 30.76 | 30.22 | 30.56 | 7,223,109 | +0.26(+0.87%) |
Oct 30, 2007 | 30.45 | 30.51 | 30.29 | 30.30 | 2,928,956 | -0.27(-0.89%) |
Oct 29, 2007 | 30.42 | 30.57 | 30.35 | 30.57 | 3,446,224 | +0.20(+0.65%) |
Oct 26, 2007 | 29.79 | 30.71 | 29.79 | 30.37 | 5,553,424 | +0.02(+0.07%) |
Oct 25, 2007 | 30.42 | 30.51 | 30.00 | 30.35 | 9,319,973 | +0.05(+0.17%) |
Oct 24, 2007 | 30.36 | 30.51 | 29.40 | 30.30 | 9,668,032 | -0.09(-0.30%) |
Oct 23, 2007 | 30.37 | 30.42 | 30.12 | 30.39 | 6,646,963 | +0.20(+0.67%) |
Oct 22, 2007 | 29.75 | 30.18 | 29.64 | 30.18 | 12,132,446 | +0.11(+0.38%) |
Oct 19, 2007 | 30.63 | 30.71 | 29.91 | 30.07 | 7,455,739 | -0.86(-2.78%) |
Oct 18, 2007 | 30.73 | 30.94 | 30.60 | 30.93 | 5,159,981 | +0.08(+0.27%) |
Oct 17, 2007 | 30.86 | 31.03 | 30.47 | 30.85 | 9,986,941 | +0.08(+0.27%) |
Oct 16, 2007 | 30.90 | 30.90 | 30.62 | 30.76 | 6,466,041 | -0.14(-0.44%) |
Oct 15, 2007 | 30.38 | 31.46 | 30.38 | 30.90 | 7,470,999 | -0.24(-0.77%) |
Oct 12, 2007 | 31.01 | 31.14 | 30.80 | 31.14 | 6,330,883 | +0.14(+0.44%) |
Oct 11, 2007 | 31.46 | 31.49 | 30.87 | 31.00 | 7,365,241 | -0.28(-0.89%) |
Oct 10, 2007 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.29 | 31.40 | 31.15 | 31.28 | 1,127,377 | -0.05(-0.17%) |
Oct 05, 2007 | 31.29 | 31.46 | 31.12 | 31.34 | 3,874,564 | +0.34(+1.09%) |
Oct 04, 2007 | 31.01 | 31.01 | 30.85 | 31.00 | 4,611,287 | +0.11(+0.34%) |
Oct 03, 2007 | 31.04 | 31.10 | 30.81 | 30.89 | 5,275,293 | -0.21(-0.68%) |
Oct 02, 2007 | 31.41 | 31.48 | 31.04 | 31.10 | 1,793,507 | -0.26(-0.82%) |