Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.98 | 30.27 | 29.48 | 29.81 | 2,974,331 | -0.13(-0.45%) |
Dec 28, 2007 | 30.16 | 30.42 | 29.84 | 29.95 | 3,331,962 | -0.19(-0.64%) |
Dec 27, 2007 | 30.45 | 30.82 | 30.09 | 30.14 | 2,592,789 | -0.53(-1.74%) |
Dec 26, 2007 | 31.32 | 31.34 | 30.11 | 30.67 | 3,245,221 | -0.84(-2.65%) |
Dec 24, 2007 | 31.02 | 31.77 | 30.98 | 31.51 | 1,394,034 | +0.48(+1.56%) |
Dec 21, 2007 | 31.57 | 31.85 | 30.78 | 31.02 | 5,658,118 | -0.12(-0.38%) |
Dec 20, 2007 | 31.92 | 31.92 | 30.63 | 31.14 | 7,712,113 | -0.60(-1.89%) |
Dec 19, 2007 | 32.24 | 32.39 | 31.38 | 31.74 | 3,841,317 | -0.24(-0.76%) |
Dec 18, 2007 | 31.50 | 32.14 | 31.38 | 31.99 | 4,845,595 | +0.78(+2.49%) |
Dec 17, 2007 | 32.06 | 32.07 | 31.07 | 31.21 | 4,324,838 | -0.93(-2.88%) |
Dec 14, 2007 | 32.19 | 32.82 | 31.58 | 32.14 | 4,360,466 | +0.02(+0.05%) |
Dec 13, 2007 | 32.04 | 32.22 | 31.21 | 32.12 | 5,201,585 | +0.05(+0.16%) |
Dec 12, 2007 | 33.54 | 34.28 | 31.73 | 32.07 | 6,597,785 | -0.67(-2.04%) |
Dec 11, 2007 | 34.48 | 34.48 | 32.67 | 32.74 | 4,363,162 | -1.48(-4.32%) |
Dec 10, 2007 | 33.71 | 35.15 | 33.36 | 34.22 | 3,862,000 | +0.87(+2.60%) |
Dec 07, 2007 | 33.09 | 34.09 | 32.99 | 33.35 | 5,449,760 | +0.38(+1.17%) |
Dec 06, 2007 | 31.89 | 33.05 | 31.01 | 32.96 | 5,638,144 | +1.29(+4.09%) |
Dec 05, 2007 | 30.90 | 31.73 | 30.67 | 31.67 | 4,282,998 | +1.25(+4.12%) |
Dec 04, 2007 | 30.47 | 30.65 | 29.77 | 30.42 | 4,043,335 | -0.18(-0.57%) |
Dec 03, 2007 | 31.82 | 32.03 | 30.38 | 30.59 | 4,483,516 | -0.86(-2.73%) |
Nov 30, 2007 | 31.45 | 33.53 | 31.28 | 31.45 | 5,831,995 | +0.92(+3.01%) |
Nov 29, 2007 | 31.52 | 31.52 | 30.20 | 30.53 | 3,955,258 | -1.03(-3.25%) |
Nov 28, 2007 | 29.86 | 31.94 | 29.86 | 31.56 | 5,344,954 | +2.00(+6.78%) |
Nov 27, 2007 | 30.12 | 30.46 | 29.27 | 29.55 | 5,076,091 | -0.35(-1.17%) |
Nov 26, 2007 | 31.33 | 31.33 | 29.86 | 29.91 | 3,250,757 | -1.19(-3.84%) |
Nov 23, 2007 | 30.15 | 31.28 | 29.93 | 31.10 | 1,739,000 | +1.21(+4.05%) |
Nov 21, 2007 | 30.42 | 30.48 | 29.74 | 29.89 | 5,913,866 | -0.73(-2.37%) |
Nov 20, 2007 | 30.94 | 30.94 | 29.65 | 30.62 | 9,842,847 | -0.21(-0.68%) |
Nov 19, 2007 | 33.22 | 33.22 | 30.72 | 30.82 | 7,046,647 | -1.00(-3.15%) |
Nov 16, 2007 | 31.73 | 32.17 | 31.11 | 31.83 | 5,575,045 | +0.22(+0.69%) |
Nov 15, 2007 | 33.24 | 33.34 | 31.41 | 31.61 | 8,567,601 | -1.63(-4.90%) |
Nov 14, 2007 | 34.73 | 34.82 | 33.00 | 33.24 | 6,283,745 | -1.37(-3.96%) |
Nov 13, 2007 | 33.41 | 34.72 | 33.41 | 34.61 | 5,589,656 | +1.54(+4.65%) |
Nov 12, 2007 | 32.29 | 34.25 | 32.11 | 33.07 | 7,292,872 | +0.79(+2.46%) |
Nov 09, 2007 | 31.11 | 33.03 | 31.11 | 32.28 | 7,251,511 | +0.51(+1.60%) |
Nov 08, 2007 | 32.73 | 32.77 | 30.90 | 31.77 | 10,374,878 | -0.80(-2.46%) |
Nov 07, 2007 | 33.51 | 33.81 | 32.36 | 32.57 | 12,371,701 | -1.75(-5.11%) |
Nov 06, 2007 | 34.20 | 34.49 | 32.48 | 34.32 | 8,329,965 | +0.15(+0.44%) |
Nov 05, 2007 | 34.23 | 34.61 | 33.51 | 34.17 | 6,244,816 | -0.11(-0.32%) |
Nov 02, 2007 | 34.99 | 35.12 | 33.88 | 34.28 | 6,591,724 | -0.81(-2.31%) |
Nov 01, 2007 | 36.12 | 36.33 | 34.95 | 35.09 | 5,047,997 | -1.42(-3.89%) |
Oct 31, 2007 | 36.37 | 37.20 | 36.01 | 36.51 | 4,558,011 | +0.39(+1.09%) |
Oct 30, 2007 | 36.16 | 36.75 | 35.92 | 36.12 | 2,634,106 | -0.03(-0.09%) |
Oct 29, 2007 | 36.67 | 36.80 | 35.71 | 36.15 | 3,687,361 | -0.08(-0.23%) |
Oct 26, 2007 | 36.95 | 37.21 | 33.82 | 36.24 | 15,412,222 | +0.05(+0.14%) |
Oct 25, 2007 | 37.11 | 38.12 | 36.19 | 36.19 | 9,640,257 | -2.17(-5.66%) |
Oct 24, 2007 | 38.27 | 39.27 | 37.34 | 38.36 | 10,425,052 | -1.21(-3.06%) |
Oct 23, 2007 | 39.73 | 40.01 | 39.13 | 39.57 | 3,917,267 | +0.53(+1.37%) |
Oct 22, 2007 | 38.13 | 39.84 | 38.00 | 39.03 | 3,286,701 | +0.32(+0.82%) |
Oct 19, 2007 | 39.29 | 39.74 | 38.61 | 38.72 | 4,210,158 | -0.62(-1.57%) |
Oct 18, 2007 | 39.50 | 39.62 | 39.05 | 39.33 | 2,988,302 | -0.17(-0.42%) |
Oct 17, 2007 | 40.16 | 40.36 | 38.83 | 39.50 | 4,367,740 | -0.40(-1.00%) |
Oct 16, 2007 | 40.00 | 40.11 | 39.38 | 39.90 | 2,956,331 | -0.36(-0.89%) |
Oct 15, 2007 | 41.10 | 41.10 | 39.99 | 40.26 | 3,853,444 | -0.99(-2.41%) |
Oct 12, 2007 | 41.17 | 41.88 | 40.95 | 41.26 | 2,379,215 | +0.20(+0.49%) |
Oct 11, 2007 | 42.68 | 42.81 | 40.44 | 41.05 | 4,629,498 | -1.26(-2.98%) |
Oct 10, 2007 | 43.08 | 43.29 | 41.93 | 42.32 | 3,228,866 | -0.86(-1.99%) |
Oct 09, 2007 | 43.11 | 43.24 | 42.19 | 43.18 | 3,439,493 | +0.13(+0.31%) |
Oct 08, 2007 | 43.90 | 44.27 | 42.88 | 43.04 | 3,223,956 | -1.05(-2.39%) |
Oct 05, 2007 | 43.66 | 44.84 | 43.54 | 44.09 | 4,132,445 | +0.46(+1.05%) |
Oct 04, 2007 | 45.14 | 45.37 | 43.17 | 43.64 | 4,646,262 | -1.39(-3.10%) |
Oct 03, 2007 | 44.06 | 46.76 | 43.89 | 45.03 | 6,948,558 | +0.78(+1.75%) |
Oct 02, 2007 | 43.90 | 45.01 | 43.34 | 44.25 | 8,840,016 | +0.31(+0.70%) |