Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.18 | 32.61 | 32.16 | 32.19 | 14,028,918 | -0.16(-0.50%) |
Dec 28, 2007 | 32.56 | 32.66 | 32.26 | 32.35 | 22,507,106 | -0.12(-0.35%) |
Dec 27, 2007 | 32.85 | 33.12 | 32.44 | 32.47 | 19,569,396 | -0.54(-1.63%) |
Dec 26, 2007 | 32.82 | 33.20 | 32.82 | 33.00 | 14,856,462 | -0.04(-0.12%) |
Dec 24, 2007 | 32.81 | 33.08 | 32.81 | 33.04 | 11,934,804 | +0.06(+0.19%) |
Dec 21, 2007 | 32.95 | 33.13 | 32.79 | 32.98 | 40,902,736 | -0.08(-0.24%) |
Dec 20, 2007 | 32.82 | 33.06 | 32.70 | 33.06 | 25,510,068 | +0.40(+1.23%) |
Dec 19, 2007 | 32.41 | 32.88 | 32.24 | 32.66 | 27,322,202 | +0.32(+0.99%) |
Dec 18, 2007 | 32.55 | 32.62 | 32.11 | 32.34 | 24,099,564 | -0.04(-0.12%) |
Dec 17, 2007 | 32.62 | 32.78 | 32.34 | 32.38 | 24,342,830 | -0.34(-1.04%) |
Dec 14, 2007 | 33.10 | 33.16 | 32.70 | 32.72 | 27,735,990 | -0.40(-1.21%) |
Dec 13, 2007 | 33.00 | 33.18 | 32.76 | 33.12 | 32,887,970 | +0.02(+0.06%) |
Dec 12, 2007 | 33.17 | 33.40 | 32.79 | 33.10 | 33,362,128 | +0.26(+0.79%) |
Dec 11, 2007 | 33.10 | 33.37 | 32.80 | 32.84 | 21,483,896 | -0.47(-1.41%) |
Dec 10, 2007 | 33.21 | 33.40 | 33.05 | 33.31 | 17,715,046 | +0.26(+0.77%) |
Dec 07, 2007 | 33.26 | 33.39 | 32.95 | 33.05 | 28,957,250 | -0.09(-0.26%) |
Dec 06, 2007 | 33.03 | 33.16 | 32.91 | 33.13 | 21,125,980 | +0.00(+0.00%) |
Dec 05, 2007 | 33.21 | 33.31 | 32.96 | 33.13 | 27,286,546 | +0.17(+0.50%) |
Dec 04, 2007 | 32.90 | 33.44 | 32.90 | 32.97 | 26,008,178 | -0.07(-0.21%) |
Dec 03, 2007 | 32.93 | 33.20 | 32.79 | 33.04 | 22,636,478 | +0.00(+0.01%) |
Nov 30, 2007 | 32.68 | 33.03 | 32.43 | 33.03 | 32,987,286 | +0.67(+2.08%) |
Nov 29, 2007 | 31.52 | 32.43 | 31.51 | 32.36 | 38,657,276 | +0.80(+2.55%) |
Nov 28, 2007 | 31.49 | 31.60 | 31.31 | 31.55 | 38,195,352 | +0.32(+1.01%) |
Nov 27, 2007 | 30.66 | 31.50 | 30.66 | 31.24 | 31,858,588 | +0.81(+2.67%) |
Nov 26, 2007 | 31.02 | 31.32 | 30.37 | 30.43 | 31,885,534 | -0.65(-2.10%) |
Nov 23, 2007 | 30.98 | 31.25 | 30.92 | 31.08 | 17,970,314 | +0.24(+0.77%) |
Nov 21, 2007 | 31.14 | 31.43 | 30.84 | 30.84 | 22,292,072 | -0.60(-1.90%) |
Nov 20, 2007 | 31.56 | 31.69 | 31.22 | 31.44 | 24,641,328 | -0.01(-0.04%) |
Nov 19, 2007 | 30.98 | 31.67 | 30.98 | 31.45 | 33,254,264 | +0.28(+0.90%) |
Nov 16, 2007 | 31.01 | 31.32 | 30.84 | 31.17 | 30,771,298 | +0.39(+1.26%) |
Nov 15, 2007 | 30.58 | 30.88 | 30.58 | 30.78 | 27,521,770 | +0.02(+0.07%) |
Nov 14, 2007 | 31.15 | 31.15 | 30.72 | 30.76 | 19,987,326 | -0.27(-0.87%) |
Nov 13, 2007 | 31.06 | 31.07 | 30.55 | 31.03 | 35,007,208 | +0.16(+0.52%) |
Nov 12, 2007 | 30.98 | 31.21 | 30.81 | 30.86 | 24,189,634 | -0.10(-0.33%) |
Nov 09, 2007 | 31.20 | 31.30 | 30.94 | 30.97 | 35,990,224 | -0.00(-0.01%) |
Nov 08, 2007 | 30.81 | 31.06 | 30.65 | 30.97 | 35,025,528 | +0.32(+1.03%) |
Nov 07, 2007 | 30.91 | 31.06 | 30.60 | 30.66 | 21,669,296 | -0.41(-1.32%) |
Nov 06, 2007 | 30.66 | 31.09 | 30.66 | 31.07 | 15,432,685 | +0.25(+0.80%) |
Nov 05, 2007 | 30.66 | 30.97 | 30.57 | 30.82 | 14,444,743 | +0.11(+0.35%) |
Nov 02, 2007 | 30.71 | 30.98 | 30.56 | 30.71 | 18,423,432 | +0.10(+0.32%) |
Nov 01, 2007 | 31.04 | 31.09 | 30.55 | 30.61 | 22,662,712 | -0.45(-1.44%) |
Oct 31, 2007 | 31.03 | 31.16 | 30.84 | 31.06 | 21,657,776 | +0.07(+0.23%) |
Oct 30, 2007 | 31.03 | 31.18 | 30.96 | 30.99 | 17,048,924 | -0.09(-0.29%) |
Oct 29, 2007 | 31.21 | 31.30 | 31.00 | 31.08 | 14,478,120 | +0.00(+0.00%) |
Oct 26, 2007 | 30.89 | 31.20 | 30.63 | 31.08 | 21,974,518 | +0.30(+0.98%) |
Oct 25, 2007 | 30.83 | 31.01 | 30.68 | 30.78 | 18,677,062 | -0.04(-0.14%) |
Oct 24, 2007 | 30.75 | 31.02 | 30.43 | 30.82 | 22,553,062 | +0.12(+0.37%) |
Oct 23, 2007 | 30.63 | 30.75 | 30.37 | 30.70 | 21,066,790 | +0.26(+0.87%) |
Oct 22, 2007 | 29.99 | 30.53 | 29.99 | 30.44 | 22,621,388 | +0.41(+1.38%) |
Oct 19, 2007 | 29.97 | 30.34 | 29.69 | 30.03 | 38,117,212 | -0.17(-0.55%) |
Oct 18, 2007 | 30.31 | 30.37 | 30.13 | 30.19 | 23,146,630 | -0.04(-0.13%) |
Oct 17, 2007 | 30.45 | 30.45 | 30.05 | 30.23 | 35,305,884 | +0.10(+0.34%) |
Oct 16, 2007 | 30.09 | 30.34 | 30.00 | 30.13 | 27,727,140 | +0.16(+0.53%) |
Oct 15, 2007 | 29.92 | 30.04 | 29.69 | 29.97 | 16,844,660 | +0.13(+0.44%) |
Oct 12, 2007 | 29.81 | 29.89 | 29.76 | 29.84 | 22,653,020 | +0.05(+0.16%) |
Oct 11, 2007 | 29.81 | 29.83 | 29.56 | 29.79 | 17,581,682 | -0.02(-0.07%) |
Oct 10, 2007 | 29.79 | 29.82 | 29.67 | 29.81 | 19,111,390 | +0.03(+0.10%) |
Oct 09, 2007 | 29.57 | 29.86 | 29.43 | 29.78 | 21,180,822 | +0.28(+0.94%) |
Oct 08, 2007 | 29.58 | 29.62 | 29.43 | 29.51 | 11,115,541 | -0.12(-0.40%) |
Oct 05, 2007 | 29.67 | 29.78 | 29.59 | 29.63 | 14,072,624 | -0.06(-0.19%) |
Oct 04, 2007 | 29.74 | 29.87 | 29.63 | 29.68 | 16,039,527 | -0.08(-0.27%) |
Oct 03, 2007 | 29.76 | 29.86 | 29.61 | 29.76 | 18,562,902 | -0.03(-0.10%) |
Oct 02, 2007 | 29.77 | 29.87 | 29.57 | 29.79 | 19,251,566 | +0.08(+0.26%) |