Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.55 | 27.62 | 27.41 | 27.53 | 2,521,914 | -0.05(-0.16%) |
Dec 28, 2007 | 27.07 | 27.79 | 27.07 | 27.58 | 3,614,857 | +0.34(+1.26%) |
Dec 27, 2007 | 27.27 | 27.37 | 27.13 | 27.24 | 3,228,258 | -0.01(-0.02%) |
Dec 26, 2007 | 27.25 | 27.42 | 27.20 | 27.24 | 2,247,329 | -0.13(-0.47%) |
Dec 24, 2007 | 27.44 | 27.57 | 27.23 | 27.37 | 1,133,582 | -0.05(-0.16%) |
Dec 21, 2007 | 27.54 | 27.59 | 27.34 | 27.42 | 4,539,487 | +0.14(+0.52%) |
Dec 20, 2007 | 27.55 | 27.62 | 27.11 | 27.27 | 3,376,400 | -0.03(-0.10%) |
Dec 19, 2007 | 27.62 | 27.65 | 27.30 | 27.30 | 3,335,779 | -0.26(-0.94%) |
Dec 18, 2007 | 27.52 | 28.07 | 27.43 | 27.56 | 3,527,292 | +0.18(+0.66%) |
Dec 17, 2007 | 27.62 | 27.79 | 27.28 | 27.38 | 4,822,667 | -0.38(-1.38%) |
Dec 14, 2007 | 28.05 | 28.09 | 27.77 | 27.77 | 3,243,418 | -0.39(-1.38%) |
Dec 13, 2007 | 27.93 | 28.22 | 27.87 | 28.15 | 3,832,953 | +0.14(+0.48%) |
Dec 12, 2007 | 28.49 | 28.49 | 27.87 | 28.02 | 5,245,763 | +0.17(+0.61%) |
Dec 11, 2007 | 28.32 | 28.47 | 27.78 | 27.85 | 4,808,919 | -0.45(-1.59%) |
Dec 10, 2007 | 27.82 | 28.32 | 27.82 | 28.30 | 4,596,751 | +0.41(+1.45%) |
Dec 07, 2007 | 27.82 | 28.00 | 27.67 | 27.89 | 2,891,789 | +0.07(+0.26%) |
Dec 06, 2007 | 27.95 | 27.99 | 27.64 | 27.82 | 4,445,508 | -0.20(-0.70%) |
Dec 05, 2007 | 27.95 | 28.10 | 27.78 | 28.02 | 3,421,662 | +0.27(+0.97%) |
Dec 04, 2007 | 27.15 | 27.98 | 27.15 | 27.75 | 4,243,011 | +0.38(+1.38%) |
Dec 03, 2007 | 27.20 | 27.51 | 27.20 | 27.37 | 3,361,151 | +0.06(+0.23%) |
Nov 30, 2007 | 27.64 | 27.64 | 27.25 | 27.31 | 5,390,100 | -0.06(-0.23%) |
Nov 29, 2007 | 27.37 | 27.56 | 27.26 | 27.37 | 4,392,572 | -0.14(-0.49%) |
Nov 28, 2007 | 27.62 | 27.62 | 27.35 | 27.51 | 4,281,920 | +0.03(+0.12%) |
Nov 27, 2007 | 27.53 | 27.59 | 27.20 | 27.47 | 4,985,196 | +0.14(+0.49%) |
Nov 26, 2007 | 27.08 | 27.70 | 27.08 | 27.34 | 5,249,324 | +0.03(+0.10%) |
Nov 23, 2007 | 27.18 | 27.43 | 27.12 | 27.31 | 2,161,783 | +0.25(+0.94%) |
Nov 21, 2007 | 26.83 | 27.47 | 26.83 | 27.06 | 5,802,543 | +0.06(+0.21%) |
Nov 20, 2007 | 26.76 | 27.08 | 26.75 | 27.00 | 5,104,787 | +0.23(+0.84%) |
Nov 19, 2007 | 26.28 | 27.06 | 26.28 | 26.77 | 7,769,615 | +0.38(+1.43%) |
Nov 16, 2007 | 26.47 | 26.53 | 26.06 | 26.40 | 3,133,163 | +0.05(+0.19%) |
Nov 15, 2007 | 26.10 | 26.49 | 26.10 | 26.34 | 5,151,910 | +0.10(+0.39%) |
Nov 14, 2007 | 26.49 | 26.51 | 26.22 | 26.24 | 3,345,352 | -0.15(-0.56%) |
Nov 13, 2007 | 26.24 | 26.39 | 25.96 | 26.39 | 4,152,239 | +0.33(+1.28%) |
Nov 12, 2007 | 25.90 | 26.35 | 25.90 | 26.06 | 4,943,894 | -0.06(-0.22%) |
Nov 09, 2007 | 26.27 | 26.43 | 26.07 | 26.11 | 4,550,582 | -0.46(-1.72%) |
Nov 08, 2007 | 26.26 | 26.64 | 26.06 | 26.57 | 6,379,322 | +0.56(+2.15%) |
Nov 07, 2007 | 26.49 | 26.50 | 26.01 | 26.01 | 5,521,036 | -0.52(-1.98%) |
Nov 06, 2007 | 26.46 | 26.61 | 26.31 | 26.54 | 2,197,158 | -0.11(-0.42%) |
Nov 05, 2007 | 26.71 | 26.76 | 26.41 | 26.65 | 2,668,647 | +0.21(+0.81%) |
Nov 02, 2007 | 26.48 | 26.75 | 26.36 | 26.44 | 5,931,115 | +0.36(+1.36%) |
Nov 01, 2007 | 26.52 | 26.60 | 26.05 | 26.08 | 3,156,450 | -0.46(-1.74%) |
Oct 31, 2007 | 26.29 | 26.58 | 26.25 | 26.54 | 2,499,966 | +0.30(+1.16%) |
Oct 30, 2007 | 26.23 | 26.46 | 26.17 | 26.24 | 2,337,453 | +0.02(+0.09%) |
Oct 29, 2007 | 26.34 | 26.54 | 26.19 | 26.22 | 2,059,265 | -0.09(-0.34%) |
Oct 26, 2007 | 26.16 | 26.34 | 26.07 | 26.31 | 1,844,677 | +0.16(+0.60%) |
Oct 25, 2007 | 25.89 | 26.23 | 25.71 | 26.15 | 3,947,501 | +0.32(+1.24%) |
Oct 24, 2007 | 25.40 | 25.83 | 25.40 | 25.83 | 3,111,518 | +0.23(+0.88%) |
Oct 23, 2007 | 25.68 | 25.70 | 25.44 | 25.60 | 3,037,713 | +0.10(+0.40%) |
Oct 22, 2007 | 25.36 | 25.69 | 25.12 | 25.50 | 3,247,773 | +0.07(+0.27%) |
Oct 19, 2007 | 26.02 | 26.02 | 25.36 | 25.43 | 5,176,283 | -0.57(-2.21%) |
Oct 18, 2007 | 26.04 | 26.25 | 25.93 | 26.01 | 2,683,946 | -0.20(-0.75%) |
Oct 17, 2007 | 26.23 | 26.29 | 25.98 | 26.20 | 2,369,565 | +0.08(+0.30%) |
Oct 16, 2007 | 26.15 | 26.27 | 26.00 | 26.13 | 1,773,271 | -0.04(-0.15%) |
Oct 15, 2007 | 26.38 | 26.47 | 25.94 | 26.16 | 3,163,678 | -0.20(-0.75%) |
Oct 12, 2007 | 26.48 | 26.53 | 26.29 | 26.36 | 2,278,982 | -0.05(-0.19%) |
Oct 11, 2007 | 26.71 | 26.81 | 26.22 | 26.41 | 4,743,034 | -0.17(-0.66%) |
Oct 10, 2007 | 26.90 | 26.90 | 26.53 | 26.59 | 2,086,409 | -0.33(-1.24%) |
Oct 09, 2007 | 26.68 | 26.96 | 26.54 | 26.92 | 2,273,051 | +0.32(+1.19%) |
Oct 08, 2007 | 26.64 | 26.78 | 26.49 | 26.60 | 1,374,795 | -0.04(-0.15%) |
Oct 05, 2007 | 26.60 | 26.86 | 26.59 | 26.64 | 1,849,559 | +0.02(+0.06%) |
Oct 04, 2007 | 26.65 | 26.74 | 26.55 | 26.63 | 1,536,953 | +0.08(+0.30%) |
Oct 03, 2007 | 26.40 | 26.59 | 26.34 | 26.55 | 1,338,960 | +0.07(+0.28%) |
Oct 02, 2007 | 26.45 | 26.56 | 26.29 | 26.47 | 1,603,484 | -0.01(-0.02%) |