Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 30.75 | 30.75 | 30.34 | 30.41 | 2,830,442 | -0.18(-0.60%) |
Dec 28, 2007 | 30.86 | 31.00 | 30.54 | 30.59 | 2,930,014 | +0.02(+0.07%) |
Dec 27, 2007 | 31.05 | 31.08 | 30.57 | 30.57 | 6,988,415 | -0.58(-1.87%) |
Dec 26, 2007 | 31.08 | 31.18 | 30.79 | 31.16 | 2,751,540 | +0.16(+0.52%) |
Dec 24, 2007 | 30.92 | 31.06 | 30.82 | 31.00 | 1,807,553 | +0.28(+0.93%) |
Dec 21, 2007 | 30.54 | 30.83 | 30.34 | 30.71 | 8,266,271 | +0.36(+1.20%) |
Dec 20, 2007 | 30.27 | 30.35 | 29.65 | 30.35 | 7,627,780 | +0.55(+1.84%) |
Dec 19, 2007 | 29.77 | 30.07 | 29.58 | 29.80 | 7,717,280 | -0.04(-0.15%) |
Dec 18, 2007 | 30.12 | 30.12 | 29.22 | 29.84 | 12,175,773 | +0.33(+1.11%) |
Dec 17, 2007 | 30.45 | 30.45 | 29.49 | 29.52 | 11,730,508 | -1.09(-3.55%) |
Dec 14, 2007 | 31.03 | 31.03 | 30.43 | 30.60 | 8,933,653 | -0.55(-1.76%) |
Dec 13, 2007 | 30.89 | 31.18 | 30.64 | 31.15 | 9,911,393 | +0.24(+0.78%) |
Dec 12, 2007 | 31.49 | 31.54 | 30.47 | 30.91 | 14,911,413 | +0.41(+1.34%) |
Dec 11, 2007 | 31.84 | 31.84 | 30.50 | 30.50 | 12,472,497 | -1.32(-4.15%) |
Dec 10, 2007 | 31.70 | 31.89 | 31.48 | 31.82 | 7,422,590 | +0.44(+1.42%) |
Dec 07, 2007 | 31.26 | 31.52 | 31.14 | 31.38 | 9,711,826 | +0.29(+0.94%) |
Dec 06, 2007 | 30.81 | 31.19 | 30.52 | 31.08 | 7,490,101 | +0.49(+1.60%) |
Dec 05, 2007 | 30.30 | 30.59 | 30.27 | 30.59 | 7,957,972 | +0.55(+1.84%) |
Dec 04, 2007 | 30.05 | 30.22 | 29.98 | 30.04 | 9,788,744 | -0.18(-0.60%) |
Dec 03, 2007 | 30.56 | 30.56 | 29.98 | 30.22 | 8,973,426 | -0.15(-0.50%) |
Nov 30, 2007 | 30.56 | 30.92 | 30.08 | 30.38 | 12,077,527 | +0.28(+0.95%) |
Nov 29, 2007 | 29.92 | 30.40 | 29.72 | 30.09 | 16,309,470 | +0.30(+1.00%) |
Nov 28, 2007 | 28.87 | 30.21 | 28.55 | 29.79 | 22,504,088 | +1.35(+4.74%) |
Nov 27, 2007 | 28.17 | 28.76 | 27.71 | 28.44 | 14,945,417 | +0.23(+0.80%) |
Nov 26, 2007 | 28.89 | 29.33 | 28.22 | 28.22 | 24,730,720 | -0.61(-2.10%) |
Nov 23, 2007 | 28.41 | 29.11 | 28.41 | 28.82 | 3,185,755 | +0.42(+1.49%) |
Nov 21, 2007 | 28.49 | 28.77 | 28.20 | 28.40 | 15,098,283 | -0.57(-1.96%) |
Nov 20, 2007 | 28.87 | 29.21 | 28.43 | 28.97 | 14,830,246 | +0.44(+1.53%) |
Nov 19, 2007 | 29.35 | 29.35 | 28.40 | 28.53 | 24,852,116 | -0.77(-2.61%) |
Nov 16, 2007 | 29.66 | 29.66 | 29.00 | 29.30 | 16,812,938 | -0.06(-0.20%) |
Nov 15, 2007 | 30.14 | 30.14 | 29.08 | 29.35 | 25,096,772 | -0.65(-2.16%) |
Nov 14, 2007 | 30.11 | 30.43 | 29.94 | 30.00 | 12,404,613 | +0.15(+0.51%) |
Nov 13, 2007 | 29.68 | 29.91 | 29.41 | 29.85 | 19,243,916 | +0.77(+2.66%) |
Nov 12, 2007 | 30.14 | 30.24 | 29.08 | 29.08 | 22,681,038 | -1.21(-4.00%) |
Nov 09, 2007 | 30.59 | 30.86 | 30.15 | 30.29 | 20,015,162 | -0.63(-2.05%) |
Nov 08, 2007 | 31.00 | 31.19 | 30.28 | 30.92 | 25,885,482 | +0.29(+0.95%) |
Nov 07, 2007 | 30.89 | 31.38 | 30.54 | 30.63 | 13,189,248 | -0.88(-2.80%) |
Nov 06, 2007 | 31.00 | 31.55 | 30.92 | 31.51 | 13,074,075 | +0.72(+2.35%) |
Nov 05, 2007 | 30.80 | 30.98 | 30.49 | 30.79 | 12,653,264 | -0.36(-1.17%) |
Nov 02, 2007 | 31.43 | 31.43 | 30.44 | 31.16 | 14,703,910 | +0.28(+0.90%) |
Nov 01, 2007 | 31.90 | 31.90 | 30.80 | 30.88 | 15,463,944 | -1.11(-3.47%) |
Oct 31, 2007 | 31.58 | 32.08 | 31.33 | 31.99 | 13,225,128 | +0.82(+2.64%) |
Oct 30, 2007 | 31.43 | 31.76 | 31.13 | 31.16 | 20,233,656 | -0.75(-2.35%) |
Oct 29, 2007 | 32.19 | 32.19 | 31.71 | 31.91 | 6,021,156 | +0.35(+1.11%) |
Oct 26, 2007 | 31.14 | 31.67 | 31.10 | 31.56 | 10,323,704 | +0.58(+1.88%) |
Oct 25, 2007 | 30.86 | 31.10 | 30.60 | 30.98 | 10,454,786 | +0.24(+0.78%) |
Oct 24, 2007 | 30.46 | 30.93 | 30.24 | 30.74 | 17,175,636 | +0.06(+0.19%) |
Oct 23, 2007 | 30.39 | 30.76 | 30.19 | 30.68 | 11,241,007 | +0.48(+1.59%) |
Oct 22, 2007 | 30.07 | 30.32 | 29.75 | 30.20 | 18,334,268 | -0.23(-0.74%) |
Oct 19, 2007 | 31.44 | 31.44 | 30.41 | 30.43 | 18,577,318 | -0.68(-2.18%) |
Oct 18, 2007 | 30.73 | 31.32 | 30.73 | 31.11 | 7,861,108 | +0.24(+0.78%) |
Oct 17, 2007 | 31.10 | 31.23 | 30.58 | 30.86 | 11,643,990 | -0.01(-0.05%) |
Oct 16, 2007 | 31.20 | 31.20 | 30.79 | 30.88 | 9,379,115 | -0.55(-1.76%) |
Oct 15, 2007 | 31.75 | 31.95 | 31.19 | 31.43 | 7,532,305 | -0.18(-0.58%) |
Oct 12, 2007 | 31.40 | 31.67 | 31.19 | 31.62 | 7,632,411 | +0.26(+0.81%) |
Oct 11, 2007 | 31.69 | 31.99 | 31.05 | 31.36 | 12,786,299 | +0.22(+0.70%) |
Oct 10, 2007 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.30 | 31.30 | 30.96 | 31.14 | 2,659,767 | -0.18(-0.58%) |
Oct 05, 2007 | 31.05 | 31.73 | 31.00 | 31.32 | 6,522,054 | +0.53(+1.70%) |
Oct 04, 2007 | 30.70 | 30.83 | 30.43 | 30.80 | 5,879,652 | +0.13(+0.43%) |
Oct 03, 2007 | 30.78 | 30.97 | 30.59 | 30.67 | 7,805,690 | -0.40(-1.29%) |
Oct 02, 2007 | 31.22 | 31.22 | 30.80 | 31.07 | 8,883,031 | -0.22(-0.70%) |