Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.32 | 32.52 | 31.42 | 31.90 | 9,227,295 | -0.45(-1.40%) |
Dec 28, 2007 | 31.57 | 32.49 | 31.57 | 32.36 | 8,758,774 | +0.72(+2.28%) |
Dec 27, 2007 | 30.95 | 31.81 | 30.93 | 31.64 | 9,834,630 | +0.20(+0.63%) |
Dec 26, 2007 | 30.91 | 31.60 | 30.89 | 31.44 | 8,254,581 | +0.52(+1.69%) |
Dec 24, 2007 | 30.43 | 31.13 | 30.17 | 30.91 | 4,828,952 | +0.49(+1.63%) |
Dec 21, 2007 | 29.96 | 30.47 | 29.47 | 30.42 | 16,357,589 | +0.67(+2.26%) |
Dec 20, 2007 | 28.58 | 29.80 | 28.52 | 29.75 | 18,314,100 | +1.31(+4.62%) |
Dec 19, 2007 | 27.62 | 28.65 | 27.42 | 28.43 | 12,323,292 | +0.82(+2.99%) |
Dec 18, 2007 | 27.46 | 27.99 | 26.99 | 27.61 | 9,606,085 | +0.30(+1.08%) |
Dec 17, 2007 | 26.78 | 27.90 | 26.72 | 27.31 | 11,132,690 | +0.47(+1.74%) |
Dec 14, 2007 | 26.27 | 27.59 | 26.08 | 26.85 | 11,243,067 | +0.54(+2.04%) |
Dec 13, 2007 | 26.49 | 26.85 | 25.99 | 26.31 | 5,570,989 | -0.30(-1.14%) |
Dec 12, 2007 | 26.13 | 26.78 | 26.13 | 26.61 | 8,256,529 | +1.00(+3.92%) |
Dec 11, 2007 | 26.52 | 26.75 | 25.50 | 25.61 | 7,242,410 | -0.92(-3.47%) |
Dec 10, 2007 | 26.59 | 26.80 | 26.34 | 26.53 | 5,113,020 | +0.04(+0.16%) |
Dec 07, 2007 | 26.02 | 26.80 | 25.90 | 26.49 | 7,830,953 | +0.46(+1.77%) |
Dec 06, 2007 | 25.30 | 26.19 | 25.26 | 26.03 | 9,033,093 | +0.72(+2.85%) |
Dec 05, 2007 | 25.58 | 25.58 | 24.98 | 25.31 | 6,713,411 | -0.14(-0.54%) |
Dec 04, 2007 | 24.67 | 25.62 | 24.60 | 25.44 | 7,625,332 | +0.64(+2.58%) |
Dec 03, 2007 | 25.15 | 25.22 | 24.68 | 24.81 | 5,016,224 | -0.17(-0.69%) |
Nov 30, 2007 | 25.09 | 25.40 | 24.77 | 24.98 | 7,083,649 | +0.13(+0.53%) |
Nov 29, 2007 | 24.69 | 25.20 | 24.60 | 24.85 | 5,208,497 | +0.13(+0.53%) |
Nov 28, 2007 | 24.67 | 24.89 | 24.31 | 24.72 | 6,642,542 | +0.19(+0.76%) |
Nov 27, 2007 | 24.42 | 25.38 | 24.28 | 24.53 | 6,178,640 | +0.19(+0.76%) |
Nov 26, 2007 | 24.50 | 25.08 | 24.32 | 24.34 | 5,557,171 | -0.11(-0.45%) |
Nov 23, 2007 | 24.25 | 24.45 | 23.88 | 24.45 | 3,400,206 | +0.32(+1.31%) |
Nov 21, 2007 | 24.76 | 25.00 | 24.09 | 24.14 | 8,343,032 | -0.88(-3.52%) |
Nov 20, 2007 | 25.00 | 25.28 | 24.24 | 25.02 | 10,825,737 | +0.01(+0.06%) |
Nov 19, 2007 | 25.08 | 25.74 | 24.90 | 25.00 | 12,988,225 | -1.03(-3.96%) |
Nov 16, 2007 | 25.61 | 26.11 | 25.53 | 26.04 | 10,380,320 | +0.59(+2.32%) |
Nov 15, 2007 | 25.84 | 25.84 | 25.31 | 25.44 | 6,544,378 | -0.50(-1.93%) |
Nov 14, 2007 | 25.84 | 26.48 | 25.75 | 25.95 | 10,604,638 | +0.27(+1.04%) |
Nov 13, 2007 | 25.07 | 25.73 | 24.74 | 25.68 | 8,861,731 | +0.87(+3.52%) |
Nov 12, 2007 | 25.28 | 25.66 | 24.74 | 24.81 | 7,109,843 | -0.57(-2.25%) |
Nov 09, 2007 | 25.36 | 25.70 | 25.27 | 25.38 | 9,609,792 | -0.23(-0.89%) |
Nov 08, 2007 | 25.09 | 26.17 | 25.09 | 25.60 | 15,896,171 | +0.54(+2.17%) |
Nov 07, 2007 | 25.08 | 25.42 | 24.92 | 25.06 | 12,296,066 | -0.29(-1.14%) |
Nov 06, 2007 | 25.09 | 25.88 | 24.98 | 25.35 | 22,966,514 | +1.63(+6.87%) |
Nov 05, 2007 | 23.95 | 24.00 | 23.51 | 23.72 | 8,761,907 | -0.22(-0.92%) |
Nov 02, 2007 | 24.05 | 24.15 | 23.50 | 23.94 | 9,223,487 | -0.11(-0.46%) |
Nov 01, 2007 | 24.39 | 24.60 | 23.99 | 24.05 | 11,418,572 | -0.54(-2.18%) |
Oct 31, 2007 | 24.33 | 24.66 | 24.31 | 24.59 | 7,505,026 | +0.27(+1.13%) |
Oct 30, 2007 | 24.53 | 24.56 | 24.25 | 24.31 | 8,079,884 | -0.19(-0.79%) |
Oct 29, 2007 | 24.12 | 24.66 | 24.11 | 24.50 | 7,315,395 | +0.41(+1.71%) |
Oct 26, 2007 | 24.13 | 24.22 | 23.80 | 24.09 | 5,410,796 | +0.24(+1.01%) |
Oct 25, 2007 | 23.71 | 23.93 | 23.58 | 23.85 | 10,953,446 | +0.27(+1.14%) |
Oct 24, 2007 | 23.90 | 24.14 | 23.15 | 23.58 | 10,687,265 | -0.47(-1.97%) |
Oct 23, 2007 | 24.02 | 24.11 | 23.81 | 24.06 | 5,019,602 | +0.03(+0.14%) |
Oct 22, 2007 | 23.73 | 24.05 | 23.69 | 24.02 | 5,280,107 | +0.04(+0.17%) |
Oct 19, 2007 | 24.29 | 24.53 | 23.87 | 23.98 | 16,594,477 | -0.41(-1.69%) |
Oct 18, 2007 | 24.35 | 24.58 | 24.26 | 24.39 | 5,323,767 | +0.10(+0.42%) |
Oct 17, 2007 | 24.11 | 24.34 | 23.94 | 24.29 | 7,956,180 | +0.34(+1.43%) |
Oct 16, 2007 | 23.99 | 24.11 | 23.84 | 23.95 | 6,702,553 | -0.04(-0.17%) |
Oct 15, 2007 | 24.34 | 24.37 | 23.68 | 23.99 | 7,018,361 | -0.39(-1.61%) |
Oct 12, 2007 | 24.23 | 24.45 | 23.99 | 24.38 | 9,964,960 | +0.40(+1.66%) |
Oct 11, 2007 | 23.53 | 24.40 | 23.37 | 23.98 | 15,288,881 | +0.67(+2.86%) |
Oct 10, 2007 | 23.05 | 23.36 | 22.98 | 23.31 | 8,126,163 | +0.27(+1.19%) |
Oct 09, 2007 | 22.68 | 23.09 | 22.61 | 23.04 | 6,473,046 | +0.45(+2.01%) |
Oct 08, 2007 | 22.86 | 22.89 | 22.42 | 22.59 | 3,692,334 | -0.16(-0.72%) |
Oct 05, 2007 | 22.78 | 22.91 | 22.37 | 22.75 | 6,996,968 | +0.19(+0.85%) |
Oct 04, 2007 | 22.41 | 22.72 | 22.28 | 22.56 | 6,689,455 | +0.09(+0.40%) |
Oct 03, 2007 | 22.71 | 22.78 | 22.33 | 22.47 | 8,343,008 | -0.37(-1.62%) |
Oct 02, 2007 | 22.85 | 23.10 | 22.58 | 22.84 | 7,558,339 | +0.05(+0.21%) |