Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.78 | 30.52 | 29.58 | 30.18 | 23,666,392 | +0.27(+0.90%) |
Dec 28, 2007 | 30.55 | 30.61 | 29.60 | 29.91 | 24,340,214 | -0.26(-0.87%) |
Dec 27, 2007 | 30.83 | 30.90 | 30.08 | 30.17 | 23,914,512 | -0.90(-2.89%) |
Dec 26, 2007 | 30.92 | 31.10 | 30.58 | 31.07 | 21,087,836 | +0.08(+0.25%) |
Dec 24, 2007 | 30.52 | 31.19 | 30.52 | 30.99 | 11,108,512 | +0.50(+1.63%) |
Dec 21, 2007 | 30.36 | 30.54 | 29.96 | 30.49 | 38,145,868 | +0.54(+1.80%) |
Dec 20, 2007 | 30.65 | 30.79 | 29.76 | 29.96 | 39,268,552 | -0.45(-1.48%) |
Dec 19, 2007 | 30.35 | 31.18 | 30.18 | 30.40 | 30,808,096 | +0.06(+0.18%) |
Dec 18, 2007 | 30.95 | 31.08 | 29.82 | 30.35 | 36,487,736 | -0.44(-1.41%) |
Dec 17, 2007 | 30.99 | 31.46 | 30.67 | 30.78 | 28,880,154 | -0.46(-1.48%) |
Dec 14, 2007 | 31.28 | 31.66 | 30.89 | 31.25 | 39,997,744 | -0.39(-1.22%) |
Dec 13, 2007 | 31.68 | 31.98 | 30.92 | 31.64 | 59,701,072 | -0.27(-0.85%) |
Dec 12, 2007 | 32.51 | 33.04 | 31.23 | 31.90 | 64,172,456 | +0.15(+0.46%) |
Dec 11, 2007 | 32.57 | 33.20 | 31.46 | 31.76 | 55,625,968 | -1.02(-3.12%) |
Dec 10, 2007 | 32.35 | 33.09 | 32.18 | 32.78 | 33,832,572 | +0.93(+2.91%) |
Dec 07, 2007 | 31.95 | 32.36 | 31.70 | 31.86 | 22,111,868 | -0.09(-0.28%) |
Dec 06, 2007 | 31.03 | 31.97 | 30.78 | 31.95 | 27,672,234 | +0.91(+2.92%) |
Dec 05, 2007 | 30.79 | 31.24 | 30.37 | 31.04 | 29,838,044 | +0.52(+1.70%) |
Dec 04, 2007 | 30.64 | 31.17 | 30.42 | 30.52 | 27,939,234 | -0.73(-2.34%) |
Dec 03, 2007 | 31.73 | 31.75 | 31.08 | 31.25 | 30,979,812 | -0.28(-0.90%) |
Nov 30, 2007 | 31.37 | 31.86 | 31.12 | 31.54 | 57,733,464 | +1.36(+4.51%) |
Nov 29, 2007 | 29.99 | 30.48 | 29.73 | 30.18 | 34,070,000 | -0.21(-0.71%) |
Nov 28, 2007 | 29.54 | 30.51 | 29.42 | 30.39 | 46,472,300 | +1.11(+3.80%) |
Nov 27, 2007 | 28.29 | 29.37 | 28.05 | 29.28 | 41,226,532 | +1.31(+4.67%) |
Nov 26, 2007 | 28.95 | 29.37 | 27.88 | 27.97 | 39,238,924 | -1.03(-3.55%) |
Nov 23, 2007 | 28.69 | 29.17 | 28.32 | 29.00 | 15,634,207 | +0.88(+3.12%) |
Nov 21, 2007 | 28.21 | 29.04 | 27.76 | 28.12 | 38,707,084 | -0.66(-2.28%) |
Nov 20, 2007 | 28.60 | 29.28 | 27.85 | 28.78 | 48,135,996 | +0.18(+0.63%) |
Nov 19, 2007 | 29.52 | 29.62 | 28.48 | 28.60 | 42,897,828 | -1.19(-3.99%) |
Nov 16, 2007 | 30.24 | 30.49 | 29.37 | 29.79 | 41,982,912 | -0.30(-1.01%) |
Nov 15, 2007 | 30.83 | 31.24 | 29.78 | 30.09 | 33,897,332 | -1.12(-3.59%) |
Nov 14, 2007 | 31.73 | 31.81 | 30.72 | 31.21 | 36,693,716 | +0.07(+0.22%) |
Nov 13, 2007 | 29.93 | 31.46 | 29.47 | 31.14 | 52,025,156 | +1.84(+6.27%) |
Nov 12, 2007 | 29.11 | 30.20 | 28.94 | 29.31 | 40,057,820 | +0.06(+0.19%) |
Nov 09, 2007 | 28.62 | 29.93 | 28.46 | 29.25 | 63,026,604 | -0.21(-0.70%) |
Nov 08, 2007 | 29.39 | 29.67 | 28.12 | 29.46 | 54,016,004 | +0.26(+0.88%) |
Nov 07, 2007 | 29.68 | 30.29 | 29.14 | 29.20 | 41,920,260 | -1.29(-4.24%) |
Nov 06, 2007 | 29.51 | 30.65 | 29.51 | 30.49 | 41,596,580 | +0.93(+3.13%) |
Nov 05, 2007 | 29.51 | 29.87 | 28.81 | 29.57 | 41,566,716 | -0.26(-0.88%) |
Nov 02, 2007 | 30.73 | 30.75 | 29.08 | 29.83 | 57,214,840 | -0.81(-2.64%) |
Nov 01, 2007 | 31.56 | 32.02 | 30.56 | 30.64 | 45,897,340 | -1.85(-5.70%) |
Oct 31, 2007 | 32.46 | 32.87 | 31.83 | 32.49 | 34,569,136 | +0.30(+0.95%) |
Oct 30, 2007 | 32.08 | 32.42 | 31.84 | 32.19 | 18,954,254 | -0.08(-0.24%) |
Oct 29, 2007 | 32.76 | 32.84 | 32.15 | 32.26 | 27,285,036 | -0.45(-1.37%) |
Oct 26, 2007 | 32.46 | 32.80 | 31.75 | 32.71 | 27,269,204 | +0.88(+2.76%) |
Oct 25, 2007 | 31.87 | 32.18 | 31.21 | 31.84 | 29,040,326 | -0.15(-0.48%) |
Oct 24, 2007 | 31.61 | 32.11 | 30.93 | 31.99 | 39,565,504 | +0.23(+0.72%) |
Oct 23, 2007 | 31.75 | 31.79 | 31.20 | 31.76 | 19,555,192 | +0.39(+1.26%) |
Oct 22, 2007 | 31.04 | 31.75 | 30.87 | 31.37 | 26,172,830 | +0.24(+0.78%) |
Oct 19, 2007 | 31.66 | 32.22 | 31.08 | 31.12 | 42,672,388 | -0.61(-1.92%) |
Oct 18, 2007 | 31.87 | 31.89 | 31.42 | 31.73 | 28,056,544 | -0.32(-1.01%) |
Oct 17, 2007 | 32.52 | 32.58 | 31.63 | 32.06 | 50,134,840 | +0.87(+2.79%) |
Oct 16, 2007 | 31.80 | 32.08 | 30.83 | 31.19 | 32,560,828 | -0.80(-2.51%) |
Oct 15, 2007 | 32.33 | 32.37 | 31.66 | 31.99 | 23,944,364 | -0.38(-1.17%) |
Oct 12, 2007 | 32.26 | 32.56 | 32.17 | 32.37 | 18,075,658 | +0.11(+0.34%) |
Oct 11, 2007 | 32.50 | 32.92 | 32.17 | 32.26 | 40,190,640 | -0.17(-0.53%) |
Oct 10, 2007 | 32.82 | 32.82 | 32.18 | 32.43 | 27,231,516 | -0.46(-1.39%) |
Oct 09, 2007 | 32.90 | 32.98 | 32.49 | 32.89 | 18,757,252 | +0.09(+0.27%) |
Oct 08, 2007 | 32.71 | 32.89 | 32.53 | 32.80 | 12,013,841 | -0.10(-0.29%) |
Oct 05, 2007 | 32.80 | 33.10 | 32.69 | 32.89 | 19,434,490 | +0.23(+0.70%) |
Oct 04, 2007 | 32.63 | 32.79 | 32.48 | 32.67 | 16,102,929 | +0.17(+0.53%) |
Oct 03, 2007 | 32.29 | 32.81 | 32.25 | 32.49 | 18,066,976 | -0.11(-0.34%) |
Oct 02, 2007 | 32.49 | 32.73 | 32.37 | 32.60 | 23,133,310 | +0.24(+0.75%) |