Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.27 | 27.60 | 27.27 | 27.29 | 51,600 | -0.26(-0.94%) |
Dec 28, 2007 | 27.78 | 27.78 | 27.41 | 27.55 | 77,700 | +0.09(+0.33%) |
Dec 27, 2007 | 27.87 | 27.87 | 27.45 | 27.46 | 67,572 | -0.42(-1.51%) |
Dec 26, 2007 | 27.79 | 27.89 | 27.64 | 27.88 | 135,200 | +0.03(+0.11%) |
Dec 24, 2007 | 27.75 | 27.85 | 27.66 | 27.85 | 93,800 | +0.21(+0.76%) |
Dec 21, 2007 | 27.15 | 27.65 | 27.15 | 27.64 | 131,600 | +0.55(+2.03%) |
Dec 20, 2007 | 26.65 | 27.09 | 26.65 | 27.09 | 92,600 | +0.33(+1.23%) |
Dec 19, 2007 | 26.75 | 26.85 | 26.61 | 26.76 | 763,500 | +0.07(+0.26%) |
Dec 18, 2007 | 26.82 | 26.82 | 26.30 | 26.69 | 107,200 | +0.21(+0.79%) |
Dec 17, 2007 | 27.18 | 27.20 | 26.42 | 26.48 | 99,300 | -0.65(-2.40%) |
Dec 14, 2007 | 27.17 | 27.40 | 27.09 | 27.13 | 97,200 | -0.25(-0.91%) |
Dec 13, 2007 | 27.28 | 27.38 | 27.01 | 27.38 | 251,200 | +0.10(+0.37%) |
Dec 12, 2007 | 27.91 | 28.50 | 27.05 | 27.28 | 1,031,385 | +0.10(+0.37%) |
Dec 11, 2007 | 28.08 | 28.12 | 27.14 | 27.18 | 229,300 | -0.76(-2.72%) |
Dec 10, 2007 | 28.10 | 28.45 | 27.80 | 27.94 | 528,200 | +0.17(+0.61%) |
Dec 07, 2007 | 27.90 | 28.01 | 27.68 | 27.77 | 279,000 | +0.08(+0.29%) |
Dec 06, 2007 | 27.50 | 27.70 | 27.15 | 27.69 | 1,508,800 | +0.56(+2.06%) |
Dec 05, 2007 | 27.10 | 27.22 | 26.98 | 27.13 | 496,900 | +0.47(+1.76%) |
Dec 04, 2007 | 26.53 | 26.75 | 26.53 | 26.66 | 160,800 | -0.16(-0.60%) |
Dec 03, 2007 | 26.88 | 26.99 | 26.70 | 26.82 | 229,900 | -0.08(-0.30%) |
Nov 30, 2007 | 27.08 | 27.34 | 26.66 | 26.90 | 554,900 | +0.16(+0.60%) |
Nov 29, 2007 | 26.60 | 26.86 | 26.51 | 26.74 | 109,700 | +0.10(+0.38%) |
Nov 28, 2007 | 26.18 | 26.65 | 26.07 | 26.64 | 118,200 | +0.88(+3.42%) |
Nov 27, 2007 | 25.77 | 25.77 | 25.38 | 25.76 | 234,500 | +0.28(+1.10%) |
Nov 26, 2007 | 25.79 | 26.08 | 25.46 | 25.48 | 56,000 | -0.28(-1.09%) |
Nov 23, 2007 | 25.59 | 25.76 | 25.50 | 25.76 | 10,200 | +0.40(+1.58%) |
Nov 21, 2007 | 25.48 | 25.70 | 25.19 | 25.36 | 24,900 | -0.27(-1.05%) |
Nov 20, 2007 | 25.70 | 26.04 | 25.38 | 25.63 | 34,000 | -0.01(-0.04%) |
Nov 19, 2007 | 25.99 | 25.99 | 25.57 | 25.64 | 33,300 | -0.47(-1.81%) |
Nov 16, 2007 | 26.25 | 26.25 | 25.82 | 26.11 | 103,300 | +0.11(+0.43%) |
Nov 15, 2007 | 26.21 | 26.31 | 25.77 | 26.00 | 24,400 | -0.24(-0.91%) |
Nov 14, 2007 | 26.44 | 26.63 | 26.24 | 26.24 | 236,000 | +0.04(+0.15%) |
Nov 13, 2007 | 25.92 | 26.20 | 25.69 | 26.20 | 58,905 | +0.57(+2.22%) |
Nov 12, 2007 | 26.14 | 26.27 | 25.50 | 25.63 | 59,600 | -0.75(-2.85%) |
Nov 09, 2007 | 26.56 | 26.69 | 26.31 | 26.38 | 68,200 | -0.47(-1.75%) |
Nov 08, 2007 | 26.99 | 27.06 | 26.45 | 26.85 | 72,300 | -0.02(-0.07%) |
Nov 07, 2007 | 26.64 | 27.41 | 26.64 | 26.87 | 41,200 | -0.69(-2.50%) |
Nov 06, 2007 | 27.39 | 27.56 | 27.15 | 27.56 | 23,300 | +0.47(+1.73%) |
Nov 05, 2007 | 26.80 | 27.20 | 26.80 | 27.09 | 25,300 | -0.24(-0.88%) |
Nov 02, 2007 | 27.26 | 27.37 | 26.89 | 27.33 | 38,500 | +0.24(+0.89%) |
Nov 01, 2007 | 27.47 | 27.50 | 27.00 | 27.09 | 77,100 | -0.68(-2.45%) |
Oct 31, 2007 | 27.55 | 27.77 | 27.32 | 27.77 | 36,600 | +0.39(+1.42%) |
Oct 30, 2007 | 27.64 | 27.70 | 27.34 | 27.38 | 66,500 | -0.42(-1.51%) |
Oct 29, 2007 | 27.68 | 27.85 | 27.65 | 27.80 | 32,200 | +0.23(+0.83%) |
Oct 26, 2007 | 27.60 | 27.60 | 27.35 | 27.57 | 19,700 | +0.33(+1.21%) |
Oct 25, 2007 | 27.12 | 27.32 | 26.97 | 27.24 | 43,300 | +0.06(+0.22%) |
Oct 24, 2007 | 27.15 | 27.23 | 26.67 | 27.18 | 40,300 | -0.02(-0.07%) |
Oct 23, 2007 | 26.90 | 27.25 | 26.89 | 27.20 | 87,800 | +0.42(+1.57%) |
Oct 22, 2007 | 26.12 | 26.80 | 26.12 | 26.78 | 81,700 | +0.10(+0.37%) |
Oct 19, 2007 | 27.47 | 27.47 | 26.68 | 26.68 | 61,200 | -0.89(-3.23%) |
Oct 18, 2007 | 27.44 | 27.63 | 27.37 | 27.57 | 32,800 | +0.07(+0.25%) |
Oct 17, 2007 | 27.71 | 27.71 | 27.20 | 27.50 | 37,500 | +0.06(+0.22%) |
Oct 16, 2007 | 27.50 | 27.50 | 27.32 | 27.44 | 30,000 | -0.23(-0.83%) |
Oct 15, 2007 | 27.97 | 27.97 | 27.39 | 27.67 | 58,100 | -0.12(-0.43%) |
Oct 12, 2007 | 27.45 | 27.82 | 27.45 | 27.79 | 48,900 | +0.35(+1.28%) |
Oct 11, 2007 | 27.98 | 28.00 | 27.36 | 27.44 | 63,400 | -0.28(-1.01%) |
Oct 10, 2007 | 27.68 | 27.77 | 27.47 | 27.72 | 60,800 | +0.04(+0.14%) |
Oct 09, 2007 | 27.40 | 27.68 | 27.34 | 27.68 | 123,200 | +0.35(+1.28%) |
Oct 08, 2007 | 27.27 | 27.35 | 27.22 | 27.33 | 51,300 | +0.05(+0.18%) |
Oct 05, 2007 | 27.20 | 27.35 | 27.09 | 27.28 | 50,100 | +0.33(+1.22%) |
Oct 04, 2007 | 26.83 | 26.95 | 26.71 | 26.95 | 420,300 | +0.12(+0.46%) |
Oct 03, 2007 | 26.85 | 26.99 | 26.80 | 26.83 | 50,000 | -0.24(-0.90%) |
Oct 02, 2007 | 27.05 | 27.17 | 26.94 | 27.07 | 53,700 | -0.01(-0.04%) |