Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.02 | 30.34 | 29.77 | 30.08 | 6,909,191 | -0.09(-0.29%) |
Dec 28, 2007 | 30.27 | 30.37 | 29.95 | 30.17 | 6,073,222 | +0.06(+0.21%) |
Dec 27, 2007 | 29.96 | 30.39 | 29.96 | 30.10 | 7,435,513 | -0.17(-0.55%) |
Dec 26, 2007 | 29.83 | 30.55 | 29.60 | 30.27 | 9,338,141 | +0.55(+1.84%) |
Dec 24, 2007 | 29.72 | 29.88 | 29.47 | 29.72 | 2,929,719 | +0.13(+0.46%) |
Dec 21, 2007 | 29.08 | 29.95 | 29.07 | 29.59 | 14,120,600 | +0.60(+2.05%) |
Dec 20, 2007 | 28.73 | 29.07 | 28.52 | 28.99 | 9,127,026 | +0.28(+0.97%) |
Dec 19, 2007 | 28.92 | 29.24 | 28.60 | 28.72 | 11,183,973 | -0.21(-0.71%) |
Dec 18, 2007 | 29.36 | 29.47 | 28.63 | 28.92 | 14,688,727 | -0.17(-0.60%) |
Dec 17, 2007 | 29.64 | 29.71 | 28.81 | 29.10 | 16,605,750 | -0.74(-2.47%) |
Dec 14, 2007 | 30.68 | 30.68 | 29.71 | 29.83 | 13,082,622 | -0.88(-2.87%) |
Dec 13, 2007 | 30.21 | 30.78 | 30.15 | 30.71 | 9,961,251 | +0.09(+0.28%) |
Dec 12, 2007 | 30.51 | 30.70 | 30.29 | 30.63 | 15,065,351 | +0.58(+1.93%) |
Dec 11, 2007 | 30.33 | 30.84 | 29.87 | 30.05 | 15,459,724 | -0.13(-0.45%) |
Dec 10, 2007 | 29.82 | 30.26 | 29.57 | 30.18 | 11,657,463 | +0.39(+1.30%) |
Dec 07, 2007 | 29.97 | 30.26 | 29.63 | 29.79 | 9,267,262 | -0.18(-0.61%) |
Dec 06, 2007 | 29.27 | 30.17 | 29.20 | 29.98 | 13,831,109 | +0.70(+2.38%) |
Dec 05, 2007 | 29.06 | 29.60 | 29.06 | 29.28 | 13,584,963 | +0.48(+1.68%) |
Dec 04, 2007 | 28.99 | 28.99 | 28.56 | 28.79 | 12,963,893 | -0.31(-1.06%) |
Dec 03, 2007 | 29.02 | 29.33 | 28.70 | 29.10 | 11,841,580 | +0.06(+0.19%) |
Nov 30, 2007 | 29.49 | 29.49 | 28.73 | 29.05 | 14,169,076 | +0.02(+0.05%) |
Nov 29, 2007 | 28.77 | 29.32 | 28.67 | 29.03 | 15,556,006 | +0.59(+2.06%) |
Nov 28, 2007 | 28.50 | 28.80 | 28.33 | 28.45 | 21,753,556 | +0.61(+2.19%) |
Nov 27, 2007 | 28.05 | 28.11 | 27.31 | 27.83 | 28,234,814 | -0.60(-2.09%) |
Nov 26, 2007 | 29.20 | 29.57 | 28.30 | 28.43 | 13,644,372 | -0.78(-2.66%) |
Nov 23, 2007 | 29.01 | 29.33 | 28.65 | 29.21 | 4,749,833 | +0.33(+1.15%) |
Nov 21, 2007 | 29.17 | 29.41 | 28.73 | 28.87 | 10,933,603 | -0.60(-2.02%) |
Nov 20, 2007 | 28.94 | 29.69 | 28.87 | 29.47 | 13,706,724 | +0.63(+2.20%) |
Nov 19, 2007 | 29.19 | 29.45 | 28.67 | 28.83 | 18,409,010 | -0.54(-1.84%) |
Nov 16, 2007 | 29.34 | 29.52 | 28.97 | 29.37 | 13,729,517 | +0.36(+1.23%) |
Nov 15, 2007 | 29.20 | 29.75 | 28.79 | 29.02 | 15,816,517 | -0.36(-1.22%) |
Nov 14, 2007 | 30.15 | 30.32 | 29.33 | 29.37 | 14,252,799 | -0.34(-1.15%) |
Nov 13, 2007 | 29.28 | 29.83 | 29.03 | 29.72 | 18,830,856 | +0.51(+1.74%) |
Nov 12, 2007 | 30.51 | 30.51 | 29.10 | 29.21 | 20,068,626 | -1.32(-4.31%) |
Nov 09, 2007 | 31.48 | 31.48 | 30.37 | 30.52 | 18,704,782 | -1.09(-3.46%) |
Nov 08, 2007 | 31.84 | 32.19 | 31.01 | 31.62 | 18,901,512 | -0.07(-0.23%) |
Nov 07, 2007 | 32.14 | 32.44 | 31.62 | 31.69 | 14,614,458 | -0.56(-1.72%) |
Nov 06, 2007 | 31.68 | 32.29 | 31.68 | 32.25 | 21,366,662 | +0.70(+2.21%) |
Nov 05, 2007 | 31.19 | 31.83 | 30.98 | 31.55 | 10,387,889 | -0.44(-1.36%) |
Nov 02, 2007 | 31.63 | 32.12 | 30.98 | 31.98 | 15,275,323 | +0.90(+2.88%) |
Nov 01, 2007 | 30.98 | 32.07 | 30.90 | 31.09 | 17,002,814 | -0.19(-0.61%) |
Oct 31, 2007 | 31.52 | 31.56 | 30.63 | 31.28 | 17,160,166 | +0.23(+0.74%) |
Oct 30, 2007 | 32.12 | 32.12 | 30.97 | 31.05 | 16,278,773 | -1.16(-3.60%) |
Oct 29, 2007 | 33.06 | 33.25 | 32.12 | 32.21 | 16,470,970 | -0.55(-1.67%) |
Oct 26, 2007 | 32.93 | 33.08 | 32.44 | 32.75 | 14,708,172 | +0.21(+0.66%) |
Oct 25, 2007 | 32.42 | 32.71 | 31.74 | 32.54 | 16,693,159 | +0.37(+1.16%) |
Oct 24, 2007 | 31.84 | 32.36 | 31.43 | 32.17 | 15,917,067 | +0.20(+0.62%) |
Oct 23, 2007 | 31.45 | 32.12 | 31.36 | 31.97 | 17,181,650 | +0.76(+2.44%) |
Oct 22, 2007 | 30.13 | 32.43 | 30.01 | 31.21 | 34,226,560 | +0.38(+1.24%) |
Oct 19, 2007 | 31.68 | 31.70 | 29.99 | 30.83 | 45,112,652 | -1.71(-5.27%) |
Oct 18, 2007 | 32.58 | 32.90 | 32.23 | 32.54 | 9,858,938 | -0.13(-0.41%) |
Oct 17, 2007 | 32.97 | 32.97 | 32.42 | 32.67 | 13,047,745 | -0.06(-0.17%) |
Oct 16, 2007 | 32.99 | 33.06 | 32.48 | 32.73 | 11,652,973 | -0.18(-0.55%) |
Oct 15, 2007 | 33.17 | 33.29 | 32.69 | 32.91 | 16,908,292 | +0.25(+0.78%) |
Oct 12, 2007 | 32.33 | 32.83 | 32.00 | 32.66 | 11,766,609 | +0.42(+1.30%) |
Oct 11, 2007 | 32.06 | 32.77 | 31.90 | 32.24 | 21,956,292 | +0.46(+1.45%) |
Oct 10, 2007 | 31.17 | 31.94 | 31.15 | 31.78 | 15,352,205 | +0.47(+1.50%) |
Oct 09, 2007 | 30.98 | 31.38 | 30.79 | 31.31 | 11,393,103 | +0.47(+1.52%) |
Oct 08, 2007 | 30.60 | 30.86 | 30.40 | 30.84 | 10,169,323 | -0.09(-0.28%) |
Oct 05, 2007 | 31.34 | 31.48 | 30.87 | 30.93 | 11,570,808 | -0.42(-1.34%) |
Oct 04, 2007 | 30.96 | 31.55 | 30.56 | 31.35 | 11,843,662 | +0.30(+0.97%) |
Oct 03, 2007 | 30.95 | 31.28 | 30.67 | 31.05 | 11,189,183 | +0.04(+0.13%) |
Oct 02, 2007 | 30.59 | 31.14 | 30.42 | 31.01 | 13,870,012 | +0.19(+0.62%) |