Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.18 | 28.81 | 28.06 | 28.35 | 781,700 | -0.11(-0.40%) |
Dec 28, 2007 | 28.26 | 28.75 | 28.14 | 28.46 | 1,792,254 | +0.07(+0.26%) |
Dec 27, 2007 | 28.76 | 28.98 | 28.34 | 28.39 | 1,621,482 | -0.61(-2.12%) |
Dec 26, 2007 | 28.96 | 29.24 | 28.29 | 29.01 | 1,208,028 | -0.12(-0.41%) |
Dec 24, 2007 | 28.52 | 29.32 | 28.52 | 29.13 | 541,409 | +0.25(+0.86%) |
Dec 21, 2007 | 28.32 | 29.31 | 28.32 | 28.88 | 1,847,819 | +0.30(+1.05%) |
Dec 20, 2007 | 27.69 | 28.65 | 27.68 | 28.58 | 3,566,214 | +1.26(+4.60%) |
Dec 19, 2007 | 27.38 | 27.94 | 27.31 | 27.32 | 3,251,198 | -0.29(-1.06%) |
Dec 18, 2007 | 27.66 | 27.78 | 27.10 | 27.62 | 1,916,678 | +0.29(+1.05%) |
Dec 17, 2007 | 27.22 | 27.74 | 27.12 | 27.33 | 1,918,701 | -0.22(-0.80%) |
Dec 14, 2007 | 27.69 | 27.87 | 27.36 | 27.55 | 1,218,427 | -0.45(-1.62%) |
Dec 13, 2007 | 27.57 | 28.06 | 27.15 | 28.00 | 2,261,273 | +0.31(+1.13%) |
Dec 12, 2007 | 28.69 | 28.82 | 27.52 | 27.69 | 3,219,719 | -0.57(-2.01%) |
Dec 11, 2007 | 28.78 | 29.37 | 28.03 | 28.26 | 2,768,069 | -0.58(-2.02%) |
Dec 10, 2007 | 28.19 | 29.01 | 28.06 | 28.84 | 2,019,518 | +0.74(+2.64%) |
Dec 07, 2007 | 27.87 | 28.30 | 27.84 | 28.10 | 1,731,991 | -0.05(-0.19%) |
Dec 06, 2007 | 27.01 | 28.21 | 27.01 | 28.15 | 2,462,312 | +1.07(+3.95%) |
Dec 05, 2007 | 27.02 | 27.42 | 26.78 | 27.08 | 2,862,893 | +0.24(+0.90%) |
Dec 04, 2007 | 26.45 | 27.13 | 26.45 | 26.84 | 1,978,352 | -0.17(-0.62%) |
Dec 03, 2007 | 26.72 | 27.19 | 26.72 | 27.01 | 2,435,068 | -0.09(-0.32%) |
Nov 30, 2007 | 26.28 | 27.12 | 26.28 | 27.10 | 2,154,283 | +0.83(+3.15%) |
Nov 29, 2007 | 26.10 | 26.45 | 25.71 | 26.27 | 2,011,734 | -0.27(-1.03%) |
Nov 28, 2007 | 25.99 | 26.57 | 25.89 | 26.54 | 3,008,220 | +0.69(+2.69%) |
Nov 27, 2007 | 25.38 | 25.85 | 25.16 | 25.85 | 2,677,201 | +0.69(+2.76%) |
Nov 26, 2007 | 25.45 | 25.59 | 24.97 | 25.15 | 2,291,961 | -0.29(-1.16%) |
Nov 23, 2007 | 25.39 | 25.59 | 25.22 | 25.45 | 905,722 | -0.05(-0.18%) |
Nov 21, 2007 | 25.91 | 26.11 | 25.42 | 25.49 | 2,793,586 | -1.07(-4.02%) |
Nov 20, 2007 | 26.64 | 26.83 | 26.09 | 26.56 | 2,126,094 | +0.03(+0.13%) |
Nov 19, 2007 | 26.19 | 26.59 | 25.79 | 26.53 | 3,066,222 | -0.19(-0.72%) |
Nov 16, 2007 | 26.20 | 26.75 | 26.03 | 26.72 | 2,102,149 | +0.22(+0.83%) |
Nov 15, 2007 | 25.71 | 26.85 | 25.64 | 26.50 | 2,235,929 | +0.51(+1.98%) |
Nov 14, 2007 | 26.71 | 26.79 | 25.96 | 25.99 | 2,165,663 | -0.88(-3.26%) |
Nov 13, 2007 | 25.53 | 26.91 | 25.51 | 26.86 | 2,246,454 | +1.61(+6.38%) |
Nov 12, 2007 | 25.36 | 25.98 | 24.96 | 25.25 | 2,971,272 | -0.19(-0.74%) |
Nov 09, 2007 | 26.03 | 26.07 | 25.33 | 25.44 | 2,260,375 | -0.86(-3.28%) |
Nov 08, 2007 | 26.48 | 26.55 | 25.81 | 26.30 | 3,037,985 | +0.06(+0.23%) |
Nov 07, 2007 | 27.31 | 27.32 | 26.21 | 26.24 | 1,891,382 | -0.82(-3.04%) |
Nov 06, 2007 | 27.34 | 27.35 | 26.65 | 27.06 | 1,345,597 | -0.07(-0.25%) |
Nov 05, 2007 | 27.42 | 27.42 | 26.77 | 27.13 | 1,270,328 | -0.20(-0.73%) |
Nov 02, 2007 | 28.07 | 28.10 | 26.95 | 27.33 | 2,246,304 | -0.56(-2.01%) |
Nov 01, 2007 | 27.96 | 28.32 | 27.68 | 27.89 | 2,677,524 | -0.75(-2.64%) |
Oct 31, 2007 | 28.39 | 28.73 | 28.11 | 28.65 | 2,217,301 | +0.12(+0.42%) |
Oct 30, 2007 | 28.46 | 28.63 | 28.41 | 28.52 | 1,127,493 | -0.07(-0.23%) |
Oct 29, 2007 | 28.24 | 28.65 | 28.08 | 28.59 | 7,215,388 | +0.48(+1.71%) |
Oct 26, 2007 | 27.90 | 28.11 | 27.48 | 28.11 | 1,827,611 | +0.35(+1.28%) |
Oct 25, 2007 | 28.10 | 28.16 | 27.44 | 27.76 | 3,690,998 | -0.46(-1.63%) |
Oct 24, 2007 | 28.18 | 28.75 | 28.11 | 28.22 | 3,672,885 | -0.51(-1.77%) |
Oct 23, 2007 | 28.41 | 29.06 | 28.14 | 28.73 | 6,563,622 | +0.49(+1.75%) |
Oct 22, 2007 | 26.89 | 28.79 | 26.65 | 28.23 | 13,070,210 | +2.01(+7.67%) |
Oct 19, 2007 | 26.47 | 26.71 | 26.05 | 26.22 | 1,569,389 | -0.41(-1.56%) |
Oct 18, 2007 | 26.82 | 26.90 | 26.13 | 26.63 | 2,010,686 | -0.19(-0.70%) |
Oct 17, 2007 | 27.06 | 27.12 | 26.41 | 26.82 | 1,571,485 | +0.12(+0.45%) |
Oct 16, 2007 | 26.85 | 26.87 | 26.39 | 26.70 | 2,552,727 | -0.19(-0.72%) |
Oct 15, 2007 | 27.50 | 27.54 | 26.81 | 26.89 | 1,890,632 | -0.73(-2.64%) |
Oct 12, 2007 | 27.80 | 27.98 | 27.55 | 27.62 | 2,107,581 | -0.05(-0.17%) |
Oct 11, 2007 | 28.19 | 28.38 | 27.61 | 27.67 | 1,613,848 | -0.45(-1.62%) |
Oct 10, 2007 | 28.03 | 28.71 | 27.94 | 28.12 | 4,438,270 | +0.50(+1.81%) |
Oct 09, 2007 | 26.82 | 27.62 | 26.72 | 27.62 | 2,329,234 | +0.87(+3.25%) |
Oct 08, 2007 | 26.31 | 26.81 | 26.23 | 26.75 | 1,315,359 | +0.43(+1.65%) |
Oct 05, 2007 | 25.92 | 26.54 | 25.92 | 26.32 | 2,363,365 | +0.51(+1.99%) |
Oct 04, 2007 | 26.17 | 26.29 | 25.77 | 25.81 | 1,502,925 | -0.41(-1.58%) |
Oct 03, 2007 | 26.81 | 26.90 | 26.13 | 26.22 | 1,793,778 | -0.43(-1.60%) |
Oct 02, 2007 | 26.73 | 27.11 | 26.53 | 26.65 | 1,564,000 | +0.11(+0.43%) |