Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.31 | 28.46 | 28.16 | 28.26 | 9,185,082 | -0.18(-0.63%) |
Dec 28, 2007 | 28.20 | 28.68 | 28.18 | 28.44 | 10,092,202 | +0.24(+0.86%) |
Dec 27, 2007 | 28.28 | 28.36 | 28.02 | 28.20 | 8,173,367 | -0.10(-0.35%) |
Dec 26, 2007 | 28.33 | 28.36 | 27.91 | 28.30 | 7,421,594 | -0.09(-0.33%) |
Dec 24, 2007 | 28.06 | 28.43 | 28.06 | 28.39 | 6,186,379 | +0.20(+0.71%) |
Dec 21, 2007 | 27.89 | 28.43 | 27.78 | 28.19 | 27,960,768 | +0.58(+2.09%) |
Dec 20, 2007 | 28.04 | 28.05 | 27.30 | 27.62 | 27,746,192 | -0.46(-1.65%) |
Dec 19, 2007 | 27.87 | 28.16 | 27.77 | 28.08 | 12,842,020 | +0.25(+0.89%) |
Dec 18, 2007 | 27.84 | 27.99 | 27.58 | 27.83 | 12,313,046 | +0.01(+0.03%) |
Dec 17, 2007 | 27.87 | 28.09 | 27.72 | 27.82 | 19,166,254 | -0.05(-0.18%) |
Dec 14, 2007 | 28.06 | 28.16 | 27.86 | 27.87 | 13,379,013 | -0.33(-1.16%) |
Dec 13, 2007 | 28.20 | 28.36 | 27.89 | 28.20 | 12,488,771 | -0.09(-0.30%) |
Dec 12, 2007 | 28.62 | 28.80 | 28.08 | 28.28 | 20,553,888 | -0.06(-0.23%) |
Dec 11, 2007 | 28.72 | 28.85 | 28.30 | 28.35 | 14,648,625 | -0.10(-0.35%) |
Dec 10, 2007 | 28.60 | 28.85 | 28.39 | 28.45 | 15,363,115 | -0.02(-0.07%) |
Dec 07, 2007 | 28.44 | 28.72 | 28.39 | 28.47 | 14,571,754 | +0.14(+0.48%) |
Dec 06, 2007 | 27.84 | 28.46 | 27.84 | 28.33 | 17,608,014 | +0.48(+1.74%) |
Dec 05, 2007 | 27.97 | 27.99 | 27.59 | 27.85 | 18,421,516 | +0.08(+0.28%) |
Dec 04, 2007 | 28.23 | 28.34 | 27.72 | 27.77 | 22,509,392 | -0.60(-2.13%) |
Dec 03, 2007 | 28.55 | 28.72 | 28.24 | 28.38 | 12,608,571 | -0.13(-0.45%) |
Nov 30, 2007 | 28.88 | 29.14 | 28.38 | 28.50 | 18,576,026 | +0.02(+0.07%) |
Nov 29, 2007 | 29.36 | 29.39 | 28.21 | 28.48 | 35,233,040 | -1.02(-3.47%) |
Nov 28, 2007 | 29.43 | 29.58 | 28.99 | 29.51 | 31,397,056 | +0.24(+0.83%) |
Nov 27, 2007 | 29.38 | 29.40 | 28.75 | 29.27 | 16,390,254 | +0.09(+0.29%) |
Nov 26, 2007 | 29.88 | 29.88 | 29.09 | 29.18 | 12,529,801 | -0.64(-2.15%) |
Nov 23, 2007 | 29.16 | 29.83 | 29.16 | 29.82 | 11,629,330 | +0.80(+2.74%) |
Nov 21, 2007 | 29.21 | 29.51 | 28.95 | 29.02 | 18,526,000 | -0.48(-1.64%) |
Nov 20, 2007 | 29.88 | 29.93 | 29.14 | 29.51 | 20,553,786 | -0.27(-0.91%) |
Nov 19, 2007 | 29.88 | 30.07 | 29.72 | 29.78 | 17,309,000 | -0.23(-0.78%) |
Nov 16, 2007 | 30.14 | 30.14 | 29.79 | 30.01 | 22,731,486 | +0.14(+0.45%) |
Nov 15, 2007 | 29.66 | 30.18 | 29.66 | 29.88 | 19,039,756 | +0.16(+0.53%) |
Nov 14, 2007 | 30.16 | 30.29 | 29.65 | 29.72 | 19,548,782 | -0.32(-1.07%) |
Nov 13, 2007 | 29.64 | 30.20 | 29.55 | 30.04 | 26,799,016 | +0.58(+1.98%) |
Nov 12, 2007 | 29.44 | 29.83 | 29.37 | 29.46 | 17,823,168 | -0.09(-0.31%) |
Nov 09, 2007 | 30.13 | 30.13 | 29.49 | 29.55 | 16,903,848 | -0.43(-1.42%) |
Nov 08, 2007 | 29.63 | 30.05 | 29.33 | 29.98 | 20,176,102 | +0.37(+1.25%) |
Nov 07, 2007 | 29.40 | 30.18 | 29.40 | 29.61 | 19,061,828 | -0.13(-0.43%) |
Nov 06, 2007 | 29.42 | 29.76 | 28.87 | 29.73 | 12,849,872 | +0.33(+1.14%) |
Nov 05, 2007 | 29.68 | 29.71 | 29.15 | 29.40 | 9,549,187 | -0.28(-0.96%) |
Nov 02, 2007 | 29.24 | 29.73 | 29.08 | 29.68 | 18,681,176 | +0.51(+1.76%) |
Nov 01, 2007 | 29.02 | 29.68 | 28.72 | 29.17 | 27,210,368 | -0.45(-1.51%) |
Oct 31, 2007 | 29.68 | 29.92 | 29.00 | 29.62 | 18,660,754 | +0.32(+1.09%) |
Oct 30, 2007 | 29.56 | 29.73 | 29.02 | 29.30 | 13,038,497 | -0.44(-1.48%) |
Oct 29, 2007 | 29.65 | 29.85 | 29.38 | 29.74 | 10,601,935 | +0.29(+0.99%) |
Oct 26, 2007 | 29.31 | 29.86 | 29.10 | 29.45 | 14,775,323 | +0.31(+1.07%) |
Oct 25, 2007 | 28.64 | 29.23 | 28.48 | 29.14 | 15,778,122 | +0.47(+1.64%) |
Oct 24, 2007 | 28.43 | 28.67 | 27.98 | 28.67 | 16,373,809 | +0.15(+0.52%) |
Oct 23, 2007 | 28.33 | 28.55 | 28.01 | 28.52 | 8,673,297 | +0.28(+0.98%) |
Oct 22, 2007 | 27.67 | 28.29 | 27.50 | 28.24 | 10,265,540 | +0.41(+1.48%) |
Oct 19, 2007 | 28.43 | 28.54 | 27.82 | 27.83 | 12,402,697 | -0.71(-2.49%) |
Oct 18, 2007 | 28.23 | 28.66 | 27.88 | 28.54 | 14,135,106 | +0.29(+1.03%) |
Oct 17, 2007 | 28.47 | 28.61 | 28.03 | 28.25 | 15,009,215 | -0.03(-0.10%) |
Oct 16, 2007 | 28.41 | 28.48 | 28.18 | 28.28 | 10,643,031 | -0.13(-0.45%) |
Oct 15, 2007 | 28.40 | 28.51 | 28.18 | 28.40 | 11,407,296 | +0.04(+0.13%) |
Oct 12, 2007 | 28.08 | 28.38 | 28.01 | 28.37 | 15,486,538 | +0.20(+0.71%) |
Oct 11, 2007 | 27.73 | 28.43 | 27.65 | 28.17 | 12,628,657 | +0.55(+1.98%) |
Oct 10, 2007 | 27.81 | 27.94 | 27.50 | 27.62 | 8,182,446 | -0.16(-0.56%) |
Oct 09, 2007 | 27.88 | 28.04 | 27.48 | 27.78 | 10,515,875 | -0.07(-0.26%) |
Oct 08, 2007 | 27.69 | 27.98 | 27.65 | 27.85 | 6,891,264 | +0.16(+0.59%) |
Oct 05, 2007 | 27.74 | 27.97 | 27.51 | 27.69 | 10,938,636 | +0.20(+0.72%) |
Oct 04, 2007 | 27.46 | 28.43 | 27.30 | 27.49 | 9,090,169 | +0.26(+0.97%) |
Oct 03, 2007 | 27.45 | 27.71 | 27.10 | 27.22 | 16,825,566 | -0.12(-0.44%) |
Oct 02, 2007 | 26.77 | 27.45 | 26.49 | 27.35 | 28,581,026 | +0.93(+3.53%) |