Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.43 | 31.58 | 31.26 | 31.33 | 2,164,863 | -0.18(-0.58%) |
Dec 28, 2007 | 31.56 | 31.74 | 31.17 | 31.52 | 2,515,462 | +0.21(+0.66%) |
Dec 27, 2007 | 31.53 | 31.67 | 31.27 | 31.31 | 1,976,073 | -0.33(-1.05%) |
Dec 26, 2007 | 31.71 | 31.71 | 31.32 | 31.64 | 2,531,876 | -0.01(-0.02%) |
Dec 24, 2007 | 31.23 | 31.72 | 31.23 | 31.65 | 715,304 | +0.30(+0.97%) |
Dec 21, 2007 | 31.43 | 31.57 | 30.89 | 31.34 | 6,314,252 | +0.40(+1.28%) |
Dec 20, 2007 | 30.77 | 30.95 | 30.54 | 30.95 | 3,604,082 | +0.34(+1.12%) |
Dec 19, 2007 | 30.78 | 31.00 | 30.34 | 30.61 | 4,489,096 | -0.00(-0.01%) |
Dec 18, 2007 | 30.54 | 30.72 | 30.18 | 30.61 | 3,650,865 | +0.22(+0.73%) |
Dec 17, 2007 | 30.53 | 30.70 | 30.39 | 30.39 | 3,868,998 | -0.34(-1.09%) |
Dec 14, 2007 | 30.69 | 31.07 | 30.57 | 30.72 | 4,023,055 | -0.17(-0.54%) |
Dec 13, 2007 | 30.41 | 30.92 | 30.18 | 30.89 | 4,048,509 | +0.28(+0.91%) |
Dec 12, 2007 | 31.51 | 31.58 | 30.21 | 30.61 | 6,679,221 | -0.15(-0.48%) |
Dec 11, 2007 | 31.54 | 31.75 | 30.71 | 30.76 | 5,605,755 | -0.67(-2.14%) |
Dec 10, 2007 | 31.12 | 31.54 | 31.02 | 31.43 | 2,893,026 | +0.33(+1.07%) |
Dec 07, 2007 | 31.28 | 31.86 | 30.85 | 31.10 | 4,736,301 | -0.06(-0.19%) |
Dec 06, 2007 | 30.74 | 31.23 | 30.64 | 31.16 | 3,781,213 | +0.40(+1.31%) |
Dec 05, 2007 | 31.14 | 31.52 | 30.56 | 30.76 | 6,562,764 | -0.10(-0.34%) |
Dec 04, 2007 | 30.65 | 31.21 | 30.65 | 30.86 | 3,793,841 | +0.09(+0.28%) |
Dec 03, 2007 | 31.11 | 31.25 | 30.71 | 30.77 | 4,093,992 | -0.23(-0.75%) |
Nov 30, 2007 | 31.14 | 31.17 | 30.86 | 31.01 | 5,370,120 | +0.23(+0.74%) |
Nov 29, 2007 | 31.21 | 31.21 | 30.68 | 30.78 | 4,244,860 | -0.29(-0.93%) |
Nov 28, 2007 | 30.39 | 31.09 | 30.39 | 31.07 | 7,271,370 | +0.72(+2.38%) |
Nov 27, 2007 | 29.42 | 30.63 | 29.41 | 30.34 | 9,550,484 | +1.04(+3.55%) |
Nov 26, 2007 | 29.04 | 30.02 | 29.04 | 29.31 | 7,780,355 | +0.32(+1.12%) |
Nov 23, 2007 | 28.99 | 29.21 | 28.66 | 28.98 | 2,931,976 | +0.23(+0.81%) |
Nov 21, 2007 | 29.39 | 29.73 | 28.65 | 28.75 | 7,519,908 | -0.75(-2.54%) |
Nov 20, 2007 | 29.41 | 29.88 | 29.21 | 29.50 | 6,608,827 | +0.19(+0.66%) |
Nov 19, 2007 | 29.33 | 29.59 | 29.15 | 29.31 | 5,957,583 | -0.16(-0.53%) |
Nov 16, 2007 | 29.63 | 30.04 | 29.13 | 29.46 | 7,709,485 | +0.09(+0.32%) |
Nov 15, 2007 | 29.38 | 29.73 | 29.21 | 29.37 | 6,183,982 | -0.06(-0.22%) |
Nov 14, 2007 | 29.93 | 29.98 | 29.37 | 29.43 | 4,480,332 | -0.35(-1.16%) |
Nov 13, 2007 | 29.11 | 29.80 | 28.88 | 29.78 | 4,939,840 | +0.97(+3.38%) |
Nov 12, 2007 | 28.73 | 29.19 | 28.58 | 28.81 | 4,987,432 | +0.07(+0.24%) |
Nov 09, 2007 | 29.23 | 29.23 | 28.74 | 28.74 | 3,728,463 | -0.56(-1.91%) |
Nov 08, 2007 | 29.78 | 29.78 | 28.93 | 29.30 | 6,722,327 | -0.29(-0.98%) |
Nov 07, 2007 | 30.45 | 30.45 | 29.59 | 29.59 | 5,243,449 | -0.65(-2.14%) |
Nov 06, 2007 | 29.60 | 30.28 | 29.42 | 30.23 | 5,578,050 | +0.66(+2.23%) |
Nov 05, 2007 | 29.38 | 29.65 | 28.93 | 29.57 | 6,621,448 | +0.41(+1.42%) |
Nov 02, 2007 | 29.27 | 29.37 | 28.92 | 29.16 | 14,568,738 | -0.29(-0.99%) |
Nov 01, 2007 | 30.08 | 30.26 | 29.43 | 29.45 | 5,474,897 | -1.14(-3.73%) |
Oct 31, 2007 | 30.47 | 30.63 | 29.92 | 30.59 | 4,053,529 | +0.15(+0.48%) |
Oct 30, 2007 | 30.11 | 30.72 | 30.01 | 30.45 | 4,269,423 | +0.24(+0.79%) |
Oct 29, 2007 | 29.67 | 30.23 | 29.62 | 30.21 | 4,420,912 | +0.75(+2.55%) |
Oct 26, 2007 | 29.78 | 29.80 | 29.38 | 29.46 | 2,858,416 | -0.09(-0.30%) |
Oct 25, 2007 | 29.64 | 29.93 | 29.32 | 29.55 | 4,920,463 | -0.11(-0.37%) |
Oct 24, 2007 | 29.71 | 29.72 | 29.20 | 29.66 | 4,318,146 | -0.07(-0.24%) |
Oct 23, 2007 | 29.56 | 29.73 | 29.32 | 29.73 | 2,953,902 | +0.26(+0.88%) |
Oct 22, 2007 | 28.87 | 29.56 | 28.77 | 29.47 | 4,097,492 | +0.46(+1.58%) |
Oct 19, 2007 | 29.49 | 29.49 | 28.99 | 29.01 | 4,460,115 | -0.47(-1.60%) |
Oct 18, 2007 | 28.96 | 29.62 | 28.85 | 29.48 | 3,809,436 | +0.41(+1.43%) |
Oct 17, 2007 | 29.02 | 29.13 | 28.87 | 29.07 | 3,837,356 | +0.35(+1.21%) |
Oct 16, 2007 | 29.29 | 29.47 | 28.60 | 28.72 | 6,034,092 | -0.39(-1.34%) |
Oct 15, 2007 | 29.31 | 29.68 | 28.94 | 29.11 | 5,416,234 | -0.34(-1.15%) |
Oct 12, 2007 | 29.23 | 29.45 | 28.83 | 29.45 | 2,781,691 | +0.16(+0.56%) |
Oct 11, 2007 | 29.45 | 29.78 | 29.13 | 29.29 | 3,653,105 | -0.16(-0.55%) |
Oct 10, 2007 | 29.53 | 29.64 | 29.18 | 29.45 | 2,991,144 | -0.20(-0.69%) |
Oct 09, 2007 | 29.60 | 29.72 | 29.32 | 29.65 | 3,624,322 | +0.07(+0.23%) |
Oct 08, 2007 | 29.64 | 29.94 | 29.50 | 29.58 | 2,070,447 | +0.02(+0.07%) |
Oct 05, 2007 | 29.54 | 29.84 | 29.46 | 29.56 | 3,057,788 | +0.30(+1.01%) |
Oct 04, 2007 | 29.39 | 29.54 | 29.21 | 29.27 | 2,984,144 | -0.09(-0.30%) |
Oct 03, 2007 | 29.46 | 29.75 | 29.34 | 29.36 | 3,249,320 | -0.25(-0.86%) |
Oct 02, 2007 | 29.52 | 29.74 | 29.41 | 29.61 | 3,621,463 | -0.01(-0.05%) |