Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.51 | 28.59 | 27.74 | 27.86 | 7,206,709 | -0.70(-2.44%) |
Dec 28, 2007 | 28.44 | 28.77 | 28.39 | 28.55 | 5,724,546 | +0.20(+0.71%) |
Dec 27, 2007 | 28.51 | 28.87 | 28.30 | 28.35 | 8,300,991 | -0.30(-1.04%) |
Dec 26, 2007 | 28.19 | 28.78 | 28.18 | 28.65 | 6,694,913 | +0.32(+1.15%) |
Dec 24, 2007 | 28.03 | 28.33 | 27.92 | 28.32 | 2,496,005 | +0.22(+0.77%) |
Dec 21, 2007 | 27.53 | 28.14 | 27.46 | 28.11 | 14,214,326 | +0.72(+2.62%) |
Dec 20, 2007 | 27.05 | 27.42 | 27.00 | 27.39 | 11,171,485 | +0.59(+2.19%) |
Dec 19, 2007 | 26.85 | 27.23 | 26.64 | 26.80 | 9,337,458 | +0.01(+0.03%) |
Dec 18, 2007 | 26.29 | 26.98 | 26.08 | 26.79 | 9,371,882 | +0.68(+2.59%) |
Dec 17, 2007 | 26.52 | 26.69 | 25.86 | 26.12 | 10,147,495 | -0.58(-2.16%) |
Dec 14, 2007 | 27.19 | 27.36 | 26.56 | 26.69 | 10,810,960 | -0.61(-2.25%) |
Dec 13, 2007 | 27.00 | 27.37 | 26.80 | 27.31 | 8,296,322 | +0.11(+0.40%) |
Dec 12, 2007 | 27.35 | 27.74 | 26.89 | 27.20 | 13,639,907 | +0.42(+1.57%) |
Dec 11, 2007 | 27.11 | 27.42 | 26.65 | 26.78 | 13,558,762 | -0.24(-0.88%) |
Dec 10, 2007 | 27.13 | 27.34 | 26.91 | 27.01 | 7,455,768 | -0.10(-0.35%) |
Dec 07, 2007 | 26.88 | 27.42 | 26.81 | 27.11 | 11,939,495 | +0.34(+1.27%) |
Dec 06, 2007 | 25.91 | 26.93 | 25.84 | 26.77 | 10,549,115 | +0.85(+3.27%) |
Dec 05, 2007 | 25.81 | 26.15 | 25.69 | 25.92 | 11,931,641 | +0.34(+1.34%) |
Dec 04, 2007 | 25.78 | 25.98 | 25.58 | 25.58 | 9,045,820 | -0.41(-1.57%) |
Dec 03, 2007 | 25.42 | 26.15 | 25.42 | 25.99 | 11,338,272 | +0.40(+1.57%) |
Nov 30, 2007 | 25.67 | 25.68 | 25.13 | 25.59 | 12,402,862 | +0.27(+1.07%) |
Nov 29, 2007 | 25.06 | 25.63 | 24.67 | 25.32 | 11,671,581 | +0.22(+0.88%) |
Nov 28, 2007 | 24.65 | 25.20 | 24.51 | 25.10 | 15,789,783 | +0.68(+2.79%) |
Nov 27, 2007 | 24.62 | 24.71 | 23.80 | 24.41 | 15,034,277 | -0.21(-0.84%) |
Nov 26, 2007 | 25.75 | 25.91 | 24.57 | 24.62 | 14,023,394 | -1.18(-4.58%) |
Nov 23, 2007 | 25.98 | 25.98 | 25.46 | 25.80 | 5,766,851 | +0.05(+0.18%) |
Nov 21, 2007 | 26.21 | 26.48 | 25.64 | 25.75 | 10,141,269 | -0.56(-2.12%) |
Nov 20, 2007 | 25.90 | 26.69 | 25.86 | 26.31 | 14,403,829 | +0.53(+2.06%) |
Nov 19, 2007 | 26.21 | 26.34 | 25.69 | 25.78 | 12,663,907 | -0.54(-2.05%) |
Nov 16, 2007 | 25.38 | 26.54 | 25.35 | 26.32 | 18,018,958 | +1.42(+5.72%) |
Nov 15, 2007 | 25.61 | 25.69 | 24.67 | 24.90 | 12,744,473 | -0.70(-2.75%) |
Nov 14, 2007 | 26.59 | 26.98 | 25.44 | 25.60 | 15,217,824 | -0.74(-2.80%) |
Nov 13, 2007 | 26.31 | 26.71 | 25.52 | 26.34 | 18,861,024 | +0.07(+0.26%) |
Nov 12, 2007 | 27.20 | 27.20 | 26.26 | 26.27 | 12,075,208 | -1.05(-3.84%) |
Nov 09, 2007 | 27.92 | 27.92 | 27.26 | 27.32 | 10,478,215 | -0.60(-2.16%) |
Nov 08, 2007 | 27.91 | 28.36 | 27.25 | 27.92 | 16,906,588 | +0.41(+1.50%) |
Nov 07, 2007 | 28.30 | 28.72 | 27.46 | 27.51 | 17,358,662 | -0.56(-1.99%) |
Nov 06, 2007 | 28.19 | 28.19 | 27.08 | 28.07 | 13,278,110 | +1.18(+4.39%) |
Nov 05, 2007 | 27.00 | 27.45 | 26.62 | 26.89 | 11,122,739 | -0.43(-1.56%) |
Nov 02, 2007 | 26.78 | 27.50 | 26.46 | 27.32 | 14,501,135 | +0.92(+3.49%) |
Nov 01, 2007 | 26.55 | 27.55 | 26.34 | 26.40 | 13,877,238 | -0.67(-2.47%) |
Oct 31, 2007 | 26.62 | 27.36 | 26.43 | 27.06 | 16,510,958 | +0.81(+3.07%) |
Oct 30, 2007 | 27.33 | 27.39 | 26.15 | 26.26 | 11,668,327 | -1.43(-5.17%) |
Oct 29, 2007 | 28.24 | 28.26 | 27.38 | 27.69 | 9,975,543 | -0.11(-0.39%) |
Oct 26, 2007 | 27.83 | 28.41 | 27.63 | 27.80 | 12,428,674 | +0.50(+1.84%) |
Oct 25, 2007 | 27.11 | 27.43 | 26.63 | 27.30 | 13,001,874 | +0.40(+1.48%) |
Oct 24, 2007 | 26.09 | 27.00 | 26.02 | 26.90 | 12,064,561 | +0.48(+1.80%) |
Oct 23, 2007 | 26.55 | 26.89 | 25.99 | 26.42 | 10,373,341 | -0.17(-0.64%) |
Oct 22, 2007 | 26.17 | 27.29 | 26.09 | 26.59 | 18,714,356 | -0.00(-0.02%) |
Oct 19, 2007 | 27.05 | 27.20 | 26.46 | 26.60 | 25,563,024 | -0.61(-2.24%) |
Oct 18, 2007 | 26.37 | 27.26 | 26.19 | 27.21 | 27,940,650 | +0.70(+2.64%) |
Oct 17, 2007 | 27.53 | 27.55 | 26.28 | 26.51 | 15,076,507 | -0.70(-2.56%) |
Oct 16, 2007 | 27.23 | 27.52 | 26.92 | 27.20 | 15,532,651 | +0.03(+0.12%) |
Oct 15, 2007 | 27.14 | 27.34 | 26.68 | 27.17 | 14,096,016 | +0.47(+1.75%) |
Oct 12, 2007 | 26.32 | 27.22 | 26.16 | 26.70 | 11,856,957 | +0.26(+0.97%) |
Oct 11, 2007 | 27.13 | 27.46 | 26.15 | 26.45 | 11,670,910 | -0.58(-2.15%) |
Oct 10, 2007 | 26.29 | 27.20 | 26.05 | 27.03 | 14,768,558 | +0.31(+1.15%) |
Oct 09, 2007 | 26.82 | 27.14 | 26.07 | 26.72 | 14,992,721 | -0.09(-0.34%) |
Oct 08, 2007 | 26.69 | 27.23 | 26.35 | 26.81 | 9,336,641 | +0.05(+0.21%) |
Oct 05, 2007 | 26.42 | 26.96 | 26.42 | 26.76 | 9,454,337 | +0.35(+1.32%) |
Oct 04, 2007 | 25.83 | 26.75 | 25.71 | 26.41 | 10,749,568 | +0.40(+1.53%) |
Oct 03, 2007 | 26.13 | 26.53 | 25.64 | 26.01 | 11,378,633 | -0.27(-1.01%) |
Oct 02, 2007 | 26.07 | 26.39 | 25.34 | 26.28 | 13,021,352 | -0.06(-0.23%) |