Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.65 | 31.65 | 30.83 | 30.99 | 3,573,442 | -0.33(-1.05%) |
Dec 28, 2007 | 31.21 | 31.44 | 31.11 | 31.32 | 4,684,119 | -0.03(-0.11%) |
Dec 27, 2007 | 31.23 | 31.54 | 31.13 | 31.35 | 3,800,815 | +0.16(+0.50%) |
Dec 26, 2007 | 31.02 | 31.30 | 30.99 | 31.19 | 3,153,150 | +0.09(+0.30%) |
Dec 24, 2007 | 30.95 | 31.11 | 30.78 | 31.10 | 1,822,959 | +0.03(+0.08%) |
Dec 21, 2007 | 31.19 | 31.30 | 30.99 | 31.08 | 10,458,188 | +0.31(+1.02%) |
Dec 20, 2007 | 30.72 | 30.81 | 30.59 | 30.76 | 5,335,664 | +0.05(+0.15%) |
Dec 19, 2007 | 30.83 | 31.07 | 30.53 | 30.72 | 7,788,835 | -0.37(-1.20%) |
Dec 18, 2007 | 31.29 | 31.43 | 30.74 | 31.09 | 4,579,668 | +0.06(+0.19%) |
Dec 17, 2007 | 31.27 | 31.29 | 30.94 | 31.03 | 6,392,254 | -0.39(-1.23%) |
Dec 14, 2007 | 31.65 | 31.80 | 31.35 | 31.41 | 6,865,760 | -0.40(-1.25%) |
Dec 13, 2007 | 31.76 | 31.95 | 31.47 | 31.81 | 6,415,126 | -0.41(-1.29%) |
Dec 12, 2007 | 32.31 | 32.40 | 31.95 | 32.23 | 11,235,554 | +0.68(+2.15%) |
Dec 11, 2007 | 32.25 | 32.26 | 31.45 | 31.55 | 16,312,291 | -0.38(-1.18%) |
Dec 10, 2007 | 31.88 | 32.18 | 31.85 | 31.93 | 4,715,497 | -0.01(-0.03%) |
Dec 07, 2007 | 31.81 | 31.98 | 31.68 | 31.93 | 7,066,548 | +0.30(+0.94%) |
Dec 06, 2007 | 31.23 | 31.75 | 31.22 | 31.64 | 5,253,679 | +0.44(+1.40%) |
Dec 05, 2007 | 30.81 | 31.38 | 30.81 | 31.20 | 6,577,740 | +0.56(+1.84%) |
Dec 04, 2007 | 30.92 | 30.97 | 30.60 | 30.64 | 5,371,245 | -0.42(-1.35%) |
Dec 03, 2007 | 30.86 | 31.10 | 30.84 | 31.06 | 6,288,025 | +0.25(+0.82%) |
Nov 30, 2007 | 31.05 | 31.05 | 30.68 | 30.80 | 8,520,112 | +0.18(+0.58%) |
Nov 29, 2007 | 30.51 | 30.91 | 30.43 | 30.63 | 7,055,445 | -0.07(-0.23%) |
Nov 28, 2007 | 30.25 | 30.72 | 30.19 | 30.70 | 7,244,577 | +0.72(+2.42%) |
Nov 27, 2007 | 29.83 | 29.99 | 29.56 | 29.97 | 7,081,493 | +0.12(+0.40%) |
Nov 26, 2007 | 30.40 | 30.67 | 29.83 | 29.86 | 7,252,797 | -0.34(-1.14%) |
Nov 23, 2007 | 29.97 | 30.31 | 29.86 | 30.20 | 2,951,759 | +0.08(+0.28%) |
Nov 21, 2007 | 30.53 | 30.63 | 30.07 | 30.11 | 7,314,963 | -0.30(-0.97%) |
Nov 20, 2007 | 29.88 | 30.58 | 29.86 | 30.41 | 10,123,685 | +0.64(+2.13%) |
Nov 19, 2007 | 30.39 | 30.44 | 29.62 | 29.77 | 11,362,984 | -0.91(-2.95%) |
Nov 16, 2007 | 30.81 | 30.85 | 30.40 | 30.68 | 8,768,156 | +0.47(+1.56%) |
Nov 15, 2007 | 30.59 | 30.77 | 30.03 | 30.21 | 10,264,470 | -0.95(-3.04%) |
Nov 14, 2007 | 31.53 | 31.60 | 31.03 | 31.16 | 6,021,255 | -0.03(-0.09%) |
Nov 13, 2007 | 30.58 | 31.21 | 30.52 | 31.19 | 9,905,019 | +0.65(+2.14%) |
Nov 12, 2007 | 30.74 | 30.91 | 30.54 | 30.54 | 10,940,450 | -1.28(-4.02%) |
Nov 09, 2007 | 32.03 | 32.12 | 31.60 | 31.82 | 7,988,700 | -0.75(-2.30%) |
Nov 08, 2007 | 32.75 | 32.90 | 32.21 | 32.57 | 11,244,216 | -0.32(-0.97%) |
Nov 07, 2007 | 33.56 | 33.77 | 32.87 | 32.88 | 12,429,265 | -0.87(-2.57%) |
Nov 06, 2007 | 33.77 | 33.78 | 33.42 | 33.75 | 10,357,312 | +0.39(+1.16%) |
Nov 05, 2007 | 33.25 | 33.54 | 33.06 | 33.37 | 14,117,271 | +0.17(+0.51%) |
Nov 02, 2007 | 33.08 | 33.37 | 32.93 | 33.20 | 16,260,931 | +0.84(+2.60%) |
Nov 01, 2007 | 33.03 | 33.03 | 32.32 | 32.35 | 10,226,081 | -0.67(-2.04%) |
Oct 31, 2007 | 32.55 | 33.12 | 32.48 | 33.03 | 8,965,211 | +0.58(+1.77%) |
Oct 30, 2007 | 32.85 | 32.87 | 32.41 | 32.45 | 7,833,437 | -0.66(-2.01%) |
Oct 29, 2007 | 33.17 | 33.28 | 33.01 | 33.12 | 8,589,730 | +0.18(+0.54%) |
Oct 26, 2007 | 32.74 | 32.96 | 32.58 | 32.94 | 16,676,298 | +0.81(+2.53%) |
Oct 25, 2007 | 32.16 | 32.19 | 31.79 | 32.13 | 8,877,401 | +0.12(+0.38%) |
Oct 24, 2007 | 32.02 | 32.14 | 31.67 | 32.00 | 12,780,494 | +0.06(+0.17%) |
Oct 23, 2007 | 31.99 | 32.04 | 31.70 | 31.95 | 10,770,606 | +0.66(+2.11%) |
Oct 22, 2007 | 31.12 | 31.34 | 30.93 | 31.29 | 10,145,431 | -0.41(-1.30%) |
Oct 19, 2007 | 32.26 | 32.26 | 31.63 | 31.70 | 13,731,650 | -0.49(-1.53%) |
Oct 18, 2007 | 31.92 | 32.24 | 31.85 | 32.19 | 8,625,883 | +0.15(+0.48%) |
Oct 17, 2007 | 32.23 | 32.28 | 31.71 | 32.04 | 11,262,479 | -0.28(-0.86%) |
Oct 16, 2007 | 32.44 | 32.46 | 32.29 | 32.32 | 13,434,483 | +0.17(+0.51%) |
Oct 15, 2007 | 32.54 | 32.56 | 31.98 | 32.15 | 14,855,674 | +0.21(+0.65%) |
Oct 12, 2007 | 31.60 | 31.99 | 31.51 | 31.94 | 23,852,124 | +1.53(+5.03%) |
Oct 11, 2007 | 30.56 | 30.94 | 30.28 | 30.41 | 12,287,828 | +0.20(+0.66%) |
Oct 10, 2007 | 29.97 | 30.38 | 29.96 | 30.22 | 10,856,914 | +0.07(+0.24%) |
Oct 09, 2007 | 29.74 | 30.19 | 29.73 | 30.14 | 9,007,010 | +0.64(+2.18%) |
Oct 08, 2007 | 29.55 | 29.63 | 29.30 | 29.50 | 4,466,549 | -0.23(-0.78%) |
Oct 05, 2007 | 29.66 | 29.75 | 29.59 | 29.73 | 7,939,902 | +0.43(+1.46%) |
Oct 04, 2007 | 29.35 | 29.37 | 29.03 | 29.30 | 11,206,044 | +0.67(+2.34%) |
Oct 03, 2007 | 28.47 | 28.89 | 28.47 | 28.64 | 9,781,020 | -0.47(-1.63%) |
Oct 02, 2007 | 28.94 | 29.18 | 28.87 | 29.11 | 7,575,541 | -0.37(-1.25%) |