Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.19 | 32.62 | 32.17 | 32.20 | 14,023,555 | -0.16(-0.50%) |
Dec 28, 2007 | 32.58 | 32.67 | 32.27 | 32.36 | 22,498,502 | -0.12(-0.35%) |
Dec 27, 2007 | 32.87 | 33.13 | 32.45 | 32.48 | 19,561,912 | -0.54(-1.63%) |
Dec 26, 2007 | 32.83 | 33.21 | 32.83 | 33.02 | 14,850,782 | -0.04(-0.12%) |
Dec 24, 2007 | 32.82 | 33.10 | 32.82 | 33.05 | 11,930,240 | +0.06(+0.19%) |
Dec 21, 2007 | 32.96 | 33.15 | 32.80 | 32.99 | 40,887,096 | -0.08(-0.24%) |
Dec 20, 2007 | 32.83 | 33.07 | 32.72 | 33.07 | 25,500,316 | +0.40(+1.23%) |
Dec 19, 2007 | 32.42 | 32.90 | 32.25 | 32.67 | 27,311,756 | +0.32(+0.99%) |
Dec 18, 2007 | 32.56 | 32.63 | 32.12 | 32.35 | 24,090,350 | -0.04(-0.12%) |
Dec 17, 2007 | 32.64 | 32.79 | 32.35 | 32.39 | 24,333,524 | -0.34(-1.04%) |
Dec 14, 2007 | 33.12 | 33.17 | 32.71 | 32.73 | 27,725,386 | -0.40(-1.21%) |
Dec 13, 2007 | 33.01 | 33.19 | 32.77 | 33.13 | 32,875,396 | +0.02(+0.06%) |
Dec 12, 2007 | 33.19 | 33.41 | 32.80 | 33.11 | 33,349,372 | +0.26(+0.79%) |
Dec 11, 2007 | 33.12 | 33.38 | 32.82 | 32.85 | 21,475,682 | -0.47(-1.41%) |
Dec 10, 2007 | 33.22 | 33.41 | 33.06 | 33.32 | 17,708,274 | +0.26(+0.77%) |
Dec 07, 2007 | 33.28 | 33.40 | 32.96 | 33.06 | 28,946,178 | -0.09(-0.26%) |
Dec 06, 2007 | 33.04 | 33.17 | 32.92 | 33.15 | 21,117,902 | +0.00(+0.00%) |
Dec 05, 2007 | 33.22 | 33.32 | 32.98 | 33.15 | 27,276,114 | +0.17(+0.50%) |
Dec 04, 2007 | 32.92 | 33.45 | 32.92 | 32.98 | 25,998,234 | -0.07(-0.21%) |
Dec 03, 2007 | 32.94 | 33.21 | 32.81 | 33.05 | 22,627,824 | +0.00(+0.01%) |
Nov 30, 2007 | 32.70 | 33.05 | 32.44 | 33.05 | 32,974,674 | +0.67(+2.08%) |
Nov 29, 2007 | 31.53 | 32.44 | 31.52 | 32.37 | 38,642,496 | +0.81(+2.55%) |
Nov 28, 2007 | 31.50 | 31.61 | 31.32 | 31.57 | 38,180,748 | +0.32(+1.01%) |
Nov 27, 2007 | 30.67 | 31.51 | 30.67 | 31.25 | 31,846,408 | +0.81(+2.67%) |
Nov 26, 2007 | 31.03 | 31.33 | 30.38 | 30.44 | 31,873,344 | -0.65(-2.10%) |
Nov 23, 2007 | 30.99 | 31.26 | 30.93 | 31.09 | 17,963,444 | +0.24(+0.77%) |
Nov 21, 2007 | 31.15 | 31.44 | 30.85 | 30.85 | 22,283,548 | -0.60(-1.90%) |
Nov 20, 2007 | 31.58 | 31.70 | 31.23 | 31.45 | 24,631,906 | -0.01(-0.04%) |
Nov 19, 2007 | 31.00 | 31.68 | 31.00 | 31.46 | 33,241,550 | +0.28(+0.90%) |
Nov 16, 2007 | 31.02 | 31.34 | 30.85 | 31.18 | 30,759,532 | +0.39(+1.26%) |
Nov 15, 2007 | 30.59 | 30.89 | 30.59 | 30.79 | 27,511,246 | +0.02(+0.07%) |
Nov 14, 2007 | 31.17 | 31.17 | 30.73 | 30.77 | 19,979,684 | -0.27(-0.86%) |
Nov 13, 2007 | 31.07 | 31.09 | 30.56 | 31.04 | 34,993,824 | +0.16(+0.52%) |
Nov 12, 2007 | 30.99 | 31.22 | 30.82 | 30.88 | 24,180,386 | -0.10(-0.33%) |
Nov 09, 2007 | 31.21 | 31.32 | 30.95 | 30.98 | 35,976,464 | -0.00(-0.01%) |
Nov 08, 2007 | 30.82 | 31.07 | 30.66 | 30.98 | 35,012,136 | +0.32(+1.03%) |
Nov 07, 2007 | 30.92 | 31.07 | 30.61 | 30.67 | 21,661,010 | -0.41(-1.32%) |
Nov 06, 2007 | 30.68 | 31.10 | 30.68 | 31.08 | 15,426,784 | +0.25(+0.80%) |
Nov 05, 2007 | 30.68 | 30.98 | 30.58 | 30.83 | 14,439,221 | +0.11(+0.35%) |
Nov 02, 2007 | 30.72 | 30.99 | 30.57 | 30.72 | 18,416,388 | +0.10(+0.32%) |
Nov 01, 2007 | 31.05 | 31.10 | 30.56 | 30.63 | 22,654,048 | -0.45(-1.44%) |
Oct 31, 2007 | 31.04 | 31.17 | 30.85 | 31.07 | 21,649,496 | +0.07(+0.23%) |
Oct 30, 2007 | 31.04 | 31.19 | 30.97 | 31.00 | 17,042,406 | -0.09(-0.29%) |
Oct 29, 2007 | 31.22 | 31.32 | 31.01 | 31.09 | 14,472,584 | +0.00(+0.00%) |
Oct 26, 2007 | 30.91 | 31.21 | 30.64 | 31.09 | 21,966,118 | +0.30(+0.98%) |
Oct 25, 2007 | 30.84 | 31.02 | 30.69 | 30.79 | 18,669,920 | -0.04(-0.14%) |
Oct 24, 2007 | 30.76 | 31.03 | 30.44 | 30.83 | 22,544,438 | +0.12(+0.37%) |
Oct 23, 2007 | 30.64 | 30.76 | 30.38 | 30.71 | 21,058,734 | +0.26(+0.87%) |
Oct 22, 2007 | 30.00 | 30.54 | 30.00 | 30.45 | 22,612,738 | +0.41(+1.38%) |
Oct 19, 2007 | 29.99 | 30.35 | 29.70 | 30.04 | 38,102,640 | -0.17(-0.55%) |
Oct 18, 2007 | 30.32 | 30.38 | 30.14 | 30.20 | 23,137,780 | -0.04(-0.13%) |
Oct 17, 2007 | 30.46 | 30.46 | 30.06 | 30.24 | 35,292,388 | +0.10(+0.34%) |
Oct 16, 2007 | 30.10 | 30.35 | 30.02 | 30.14 | 27,716,538 | +0.16(+0.53%) |
Oct 15, 2007 | 29.93 | 30.05 | 29.70 | 29.98 | 16,838,220 | +0.13(+0.44%) |
Oct 12, 2007 | 29.82 | 29.90 | 29.77 | 29.85 | 22,644,358 | +0.05(+0.16%) |
Oct 11, 2007 | 29.82 | 29.84 | 29.57 | 29.80 | 17,574,960 | -0.02(-0.07%) |
Oct 10, 2007 | 29.80 | 29.83 | 29.68 | 29.82 | 19,104,084 | +0.03(+0.10%) |
Oct 09, 2007 | 29.58 | 29.87 | 29.45 | 29.79 | 21,172,724 | +0.28(+0.94%) |
Oct 08, 2007 | 29.59 | 29.63 | 29.44 | 29.52 | 11,111,291 | -0.12(-0.40%) |
Oct 05, 2007 | 29.68 | 29.79 | 29.60 | 29.64 | 14,067,243 | -0.06(-0.19%) |
Oct 04, 2007 | 29.75 | 29.88 | 29.64 | 29.69 | 16,033,395 | -0.08(-0.27%) |
Oct 03, 2007 | 29.77 | 29.88 | 29.62 | 29.77 | 18,555,806 | -0.03(-0.10%) |
Oct 02, 2007 | 29.78 | 29.88 | 29.59 | 29.80 | 19,244,204 | +0.08(+0.26%) |