Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.21 | 28.30 | 27.88 | 27.99 | 1,639,288 | -0.27(-0.95%) |
Dec 28, 2007 | 28.40 | 28.40 | 28.14 | 28.25 | 2,041,973 | +0.20(+0.72%) |
Dec 27, 2007 | 28.16 | 28.22 | 27.99 | 28.05 | 1,959,293 | +0.07(+0.26%) |
Dec 26, 2007 | 28.01 | 28.01 | 27.78 | 27.98 | 1,600,630 | +0.03(+0.09%) |
Dec 24, 2007 | 27.79 | 27.98 | 27.75 | 27.95 | 815,854 | +0.07(+0.26%) |
Dec 21, 2007 | 27.77 | 27.95 | 27.77 | 27.88 | 3,409,842 | -0.03(-0.11%) |
Dec 20, 2007 | 27.93 | 28.02 | 27.86 | 27.91 | 4,548,859 | +0.11(+0.41%) |
Dec 19, 2007 | 27.93 | 27.99 | 27.65 | 27.80 | 5,115,311 | -0.01(-0.02%) |
Dec 18, 2007 | 27.81 | 27.95 | 27.72 | 27.80 | 2,520,339 | -0.09(-0.31%) |
Dec 17, 2007 | 27.87 | 28.09 | 27.87 | 27.89 | 2,629,723 | -0.44(-1.55%) |
Dec 14, 2007 | 28.41 | 28.54 | 28.26 | 28.33 | 5,770,623 | -0.65(-2.26%) |
Dec 13, 2007 | 29.16 | 29.29 | 28.71 | 28.98 | 4,991,739 | +0.01(+0.04%) |
Dec 12, 2007 | 28.91 | 29.07 | 28.75 | 28.97 | 4,501,446 | -0.21(-0.72%) |
Dec 11, 2007 | 29.15 | 29.47 | 29.15 | 29.19 | 5,201,057 | -0.46(-1.55%) |
Dec 10, 2007 | 29.56 | 29.68 | 29.44 | 29.64 | 2,451,931 | +0.03(+0.10%) |
Dec 07, 2007 | 29.43 | 29.63 | 29.38 | 29.61 | 2,520,211 | +0.36(+1.23%) |
Dec 06, 2007 | 29.19 | 29.34 | 29.13 | 29.25 | 2,245,444 | -0.09(-0.32%) |
Dec 05, 2007 | 29.55 | 29.60 | 29.27 | 29.35 | 2,707,699 | +0.09(+0.30%) |
Dec 04, 2007 | 29.22 | 29.37 | 29.18 | 29.26 | 1,968,127 | +0.16(+0.57%) |
Dec 03, 2007 | 29.26 | 29.28 | 29.01 | 29.09 | 2,420,851 | -0.03(-0.11%) |
Nov 30, 2007 | 29.35 | 29.50 | 29.04 | 29.12 | 3,508,944 | -0.44(-1.50%) |
Nov 29, 2007 | 29.67 | 29.84 | 29.45 | 29.57 | 6,607,287 | +0.28(+0.97%) |
Nov 28, 2007 | 29.04 | 29.35 | 28.83 | 29.28 | 3,875,681 | +0.09(+0.32%) |
Nov 27, 2007 | 29.30 | 29.45 | 29.05 | 29.19 | 7,678,454 | +0.72(+2.52%) |
Nov 26, 2007 | 28.88 | 28.88 | 28.45 | 28.47 | 7,072,167 | -0.37(-1.29%) |
Nov 23, 2007 | 29.14 | 29.30 | 28.71 | 28.85 | 6,158,821 | +1.80(+6.65%) |
Nov 21, 2007 | 27.46 | 27.72 | 26.88 | 27.05 | 4,147,570 | +0.10(+0.36%) |
Nov 20, 2007 | 26.88 | 27.08 | 26.76 | 26.95 | 2,251,790 | +0.09(+0.33%) |
Nov 19, 2007 | 27.16 | 27.22 | 26.73 | 26.86 | 2,064,574 | -0.37(-1.34%) |
Nov 16, 2007 | 27.52 | 27.52 | 27.12 | 27.23 | 1,597,825 | +0.03(+0.09%) |
Nov 15, 2007 | 27.19 | 27.36 | 27.12 | 27.20 | 2,460,183 | -0.03(-0.09%) |
Nov 14, 2007 | 27.55 | 27.67 | 27.23 | 27.23 | 3,354,718 | +0.11(+0.40%) |
Nov 13, 2007 | 27.16 | 27.26 | 26.90 | 27.12 | 5,172,237 | +0.53(+2.00%) |
Nov 12, 2007 | 26.64 | 26.89 | 26.55 | 26.59 | 4,448,247 | -0.26(-0.96%) |
Nov 09, 2007 | 27.04 | 27.10 | 26.81 | 26.85 | 3,232,012 | -0.29(-1.08%) |
Nov 08, 2007 | 27.09 | 27.19 | 26.95 | 27.14 | 3,446,009 | +0.03(+0.11%) |
Nov 07, 2007 | 27.58 | 27.62 | 27.09 | 27.11 | 3,264,071 | -0.16(-0.60%) |
Nov 06, 2007 | 27.32 | 27.38 | 27.11 | 27.27 | 3,483,295 | +0.19(+0.68%) |
Nov 05, 2007 | 27.14 | 27.20 | 26.95 | 27.09 | 2,741,313 | -0.02(-0.08%) |
Nov 02, 2007 | 27.49 | 27.50 | 26.83 | 27.11 | 6,061,468 | -0.13(-0.49%) |
Nov 01, 2007 | 27.59 | 27.64 | 27.21 | 27.24 | 3,426,629 | -0.15(-0.56%) |
Oct 31, 2007 | 27.25 | 27.44 | 27.17 | 27.40 | 2,679,778 | +0.24(+0.87%) |
Oct 30, 2007 | 26.97 | 27.20 | 26.95 | 27.16 | 6,090,772 | +0.26(+0.98%) |
Oct 29, 2007 | 26.79 | 26.93 | 26.64 | 26.90 | 2,716,928 | +0.03(+0.12%) |
Oct 26, 2007 | 26.88 | 26.92 | 26.75 | 26.87 | 2,485,019 | +0.24(+0.89%) |
Oct 25, 2007 | 26.83 | 26.83 | 26.49 | 26.63 | 5,389,028 | -0.13(-0.48%) |
Oct 24, 2007 | 26.83 | 26.83 | 26.55 | 26.76 | 5,659,572 | -0.09(-0.33%) |
Oct 23, 2007 | 26.87 | 26.91 | 26.76 | 26.85 | 6,456,975 | -0.01(-0.04%) |
Oct 22, 2007 | 26.92 | 26.94 | 26.74 | 26.86 | 3,883,655 | -0.24(-0.89%) |
Oct 19, 2007 | 27.26 | 27.27 | 27.00 | 27.10 | 4,509,203 | -0.36(-1.31%) |
Oct 18, 2007 | 27.43 | 27.57 | 27.34 | 27.46 | 3,098,851 | +0.21(+0.76%) |
Oct 17, 2007 | 27.41 | 27.44 | 27.02 | 27.25 | 5,498,287 | -0.10(-0.38%) |
Oct 16, 2007 | 27.25 | 27.38 | 27.14 | 27.36 | 7,673,344 | -0.23(-0.84%) |
Oct 15, 2007 | 27.57 | 27.62 | 27.45 | 27.59 | 1,836,061 | +0.01(+0.04%) |
Oct 12, 2007 | 27.37 | 27.69 | 27.31 | 27.58 | 2,258,464 | -0.21(-0.76%) |
Oct 11, 2007 | 27.91 | 28.04 | 27.71 | 27.79 | 2,444,653 | -0.08(-0.28%) |
Oct 10, 2007 | 27.85 | 27.92 | 27.82 | 27.87 | 3,062,949 | +0.03(+0.09%) |
Oct 09, 2007 | 27.65 | 27.87 | 27.62 | 27.84 | 2,152,972 | +0.06(+0.20%) |
Oct 08, 2007 | 27.77 | 27.86 | 27.71 | 27.78 | 1,707,589 | -0.20(-0.70%) |
Oct 05, 2007 | 27.77 | 28.09 | 27.75 | 27.98 | 2,154,912 | -0.09(-0.31%) |
Oct 04, 2007 | 28.12 | 28.19 | 27.97 | 28.07 | 1,460,931 | -0.04(-0.15%) |
Oct 03, 2007 | 28.02 | 28.12 | 28.00 | 28.11 | 1,683,220 | -0.26(-0.93%) |
Oct 02, 2007 | 28.20 | 28.39 | 28.14 | 28.37 | 4,259,240 | -0.06(-0.20%) |