Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.04 | 30.34 | 29.54 | 29.88 | 2,968,249 | -0.13(-0.45%) |
Dec 28, 2007 | 30.22 | 30.49 | 29.90 | 30.01 | 3,325,148 | -0.19(-0.64%) |
Dec 27, 2007 | 30.51 | 30.88 | 30.15 | 30.20 | 2,587,487 | -0.54(-1.74%) |
Dec 26, 2007 | 31.38 | 31.41 | 30.17 | 30.74 | 3,238,585 | -0.84(-2.65%) |
Dec 24, 2007 | 31.09 | 31.83 | 31.05 | 31.57 | 1,391,183 | +0.49(+1.56%) |
Dec 21, 2007 | 31.63 | 31.92 | 30.85 | 31.09 | 5,646,548 | -0.12(-0.38%) |
Dec 20, 2007 | 31.98 | 31.98 | 30.70 | 31.21 | 7,696,343 | -0.60(-1.89%) |
Dec 19, 2007 | 32.31 | 32.46 | 31.44 | 31.81 | 3,833,462 | -0.24(-0.76%) |
Dec 18, 2007 | 31.57 | 32.20 | 31.45 | 32.05 | 4,835,687 | +0.78(+2.49%) |
Dec 17, 2007 | 32.13 | 32.13 | 31.13 | 31.27 | 4,315,995 | -0.93(-2.88%) |
Dec 14, 2007 | 32.26 | 32.89 | 31.65 | 32.20 | 4,351,549 | +0.02(+0.05%) |
Dec 13, 2007 | 32.11 | 32.29 | 31.27 | 32.18 | 5,190,948 | +0.05(+0.16%) |
Dec 12, 2007 | 33.61 | 34.35 | 31.79 | 32.13 | 6,584,294 | -0.67(-2.04%) |
Dec 11, 2007 | 34.55 | 34.55 | 32.74 | 32.80 | 4,354,240 | -1.48(-4.32%) |
Dec 10, 2007 | 33.78 | 35.22 | 33.43 | 34.29 | 3,854,103 | +0.87(+2.60%) |
Dec 07, 2007 | 33.16 | 34.16 | 33.05 | 33.41 | 5,438,616 | +0.38(+1.17%) |
Dec 06, 2007 | 31.96 | 33.11 | 31.07 | 33.03 | 5,626,615 | +1.30(+4.09%) |
Dec 05, 2007 | 30.96 | 31.80 | 30.74 | 31.73 | 4,274,240 | +1.26(+4.12%) |
Dec 04, 2007 | 30.53 | 30.71 | 29.83 | 30.48 | 4,035,067 | -0.18(-0.57%) |
Dec 03, 2007 | 31.88 | 32.09 | 30.44 | 30.65 | 4,474,348 | -0.86(-2.74%) |
Nov 30, 2007 | 31.52 | 33.60 | 31.35 | 31.52 | 5,820,069 | +0.92(+3.01%) |
Nov 29, 2007 | 31.58 | 31.58 | 30.26 | 30.59 | 3,947,170 | -1.03(-3.25%) |
Nov 28, 2007 | 29.92 | 32.01 | 29.92 | 31.62 | 5,334,025 | +2.01(+6.78%) |
Nov 27, 2007 | 30.18 | 30.52 | 29.33 | 29.62 | 5,065,711 | -0.35(-1.17%) |
Nov 26, 2007 | 31.39 | 31.39 | 29.93 | 29.97 | 3,244,110 | -1.20(-3.84%) |
Nov 23, 2007 | 30.21 | 31.34 | 29.99 | 31.16 | 1,735,444 | +1.21(+4.05%) |
Nov 21, 2007 | 30.49 | 30.54 | 29.80 | 29.95 | 5,901,773 | -0.73(-2.37%) |
Nov 20, 2007 | 31.00 | 31.00 | 29.71 | 30.68 | 9,822,720 | -0.21(-0.68%) |
Nov 19, 2007 | 33.29 | 33.29 | 30.79 | 30.89 | 7,032,238 | -1.00(-3.15%) |
Nov 16, 2007 | 31.79 | 32.23 | 31.17 | 31.89 | 5,563,645 | +0.22(+0.69%) |
Nov 15, 2007 | 33.31 | 33.41 | 31.47 | 31.67 | 8,550,081 | -1.63(-4.90%) |
Nov 14, 2007 | 34.80 | 34.90 | 33.07 | 33.31 | 6,270,896 | -1.37(-3.96%) |
Nov 13, 2007 | 33.48 | 34.79 | 33.48 | 34.68 | 5,578,226 | +1.54(+4.65%) |
Nov 12, 2007 | 32.35 | 34.32 | 32.18 | 33.14 | 7,277,959 | +0.79(+2.46%) |
Nov 09, 2007 | 31.17 | 33.10 | 31.17 | 32.34 | 7,236,682 | +0.51(+1.60%) |
Nov 08, 2007 | 32.80 | 32.84 | 30.96 | 31.83 | 10,353,663 | -0.80(-2.46%) |
Nov 07, 2007 | 33.57 | 33.88 | 32.43 | 32.64 | 12,346,402 | -1.76(-5.11%) |
Nov 06, 2007 | 34.27 | 34.56 | 32.54 | 34.39 | 8,312,931 | +0.15(+0.44%) |
Nov 05, 2007 | 34.30 | 34.68 | 33.58 | 34.24 | 6,232,046 | -0.11(-0.32%) |
Nov 02, 2007 | 35.06 | 35.19 | 33.95 | 34.35 | 6,578,245 | -0.81(-2.31%) |
Nov 01, 2007 | 36.19 | 36.40 | 35.02 | 35.16 | 5,037,674 | -1.42(-3.89%) |
Oct 31, 2007 | 36.44 | 37.28 | 36.08 | 36.59 | 4,548,691 | +0.39(+1.09%) |
Oct 30, 2007 | 36.23 | 36.82 | 35.99 | 36.19 | 2,628,720 | -0.03(-0.09%) |
Oct 29, 2007 | 36.75 | 36.88 | 35.78 | 36.23 | 3,679,821 | -0.08(-0.23%) |
Oct 26, 2007 | 37.03 | 37.29 | 33.89 | 36.31 | 15,380,706 | +0.05(+0.14%) |
Oct 25, 2007 | 37.19 | 38.19 | 36.26 | 36.26 | 9,620,544 | -2.18(-5.66%) |
Oct 24, 2007 | 38.35 | 39.35 | 37.41 | 38.44 | 10,403,734 | -1.21(-3.06%) |
Oct 23, 2007 | 39.81 | 40.09 | 39.21 | 39.65 | 3,909,257 | +0.54(+1.37%) |
Oct 22, 2007 | 38.21 | 39.92 | 38.08 | 39.11 | 3,279,981 | +0.32(+0.82%) |
Oct 19, 2007 | 39.37 | 39.82 | 38.69 | 38.80 | 4,201,549 | -0.62(-1.57%) |
Oct 18, 2007 | 39.58 | 39.70 | 39.13 | 39.41 | 2,982,192 | -0.17(-0.42%) |
Oct 17, 2007 | 40.24 | 40.44 | 38.91 | 39.58 | 4,358,809 | -0.40(-1.00%) |
Oct 16, 2007 | 40.08 | 40.19 | 39.47 | 39.98 | 2,950,286 | -0.36(-0.89%) |
Oct 15, 2007 | 41.18 | 41.18 | 40.07 | 40.34 | 3,845,565 | -1.00(-2.41%) |
Oct 12, 2007 | 41.26 | 41.97 | 41.04 | 41.34 | 2,374,349 | +0.20(+0.49%) |
Oct 11, 2007 | 42.77 | 42.90 | 40.52 | 41.14 | 4,620,031 | -1.26(-2.98%) |
Oct 10, 2007 | 43.16 | 43.38 | 42.02 | 42.40 | 3,222,263 | -0.86(-1.99%) |
Oct 09, 2007 | 43.20 | 43.33 | 42.28 | 43.26 | 3,432,460 | +0.13(+0.31%) |
Oct 08, 2007 | 43.99 | 44.36 | 42.97 | 43.13 | 3,217,364 | -1.05(-2.39%) |
Oct 05, 2007 | 43.75 | 44.93 | 43.63 | 44.18 | 4,123,995 | +0.46(+1.05%) |
Oct 04, 2007 | 45.23 | 45.47 | 43.26 | 43.72 | 4,636,761 | -1.40(-3.10%) |
Oct 03, 2007 | 44.15 | 46.85 | 43.98 | 45.12 | 6,934,349 | +0.78(+1.76%) |
Oct 02, 2007 | 43.99 | 45.11 | 43.43 | 44.34 | 8,821,939 | +0.31(+0.70%) |