Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.11 | 25.75 | 24.82 | 25.45 | 2,065,515 | +0.14(+0.55%) |
Dec 28, 2007 | 25.27 | 25.64 | 25.26 | 25.31 | 2,389,317 | +0.00(+0.00%) |
Dec 27, 2007 | 25.60 | 25.69 | 25.14 | 25.31 | 2,816,777 | -0.35(-1.36%) |
Dec 26, 2007 | 26.25 | 26.25 | 25.36 | 25.66 | 2,285,400 | -0.39(-1.50%) |
Dec 24, 2007 | 25.60 | 26.16 | 25.19 | 26.05 | 1,840,096 | +0.92(+3.66%) |
Dec 21, 2007 | 24.98 | 25.50 | 24.77 | 25.13 | 4,874,804 | +0.48(+1.95%) |
Dec 20, 2007 | 24.96 | 25.03 | 24.36 | 24.65 | 5,328,875 | -0.08(-0.32%) |
Dec 19, 2007 | 24.35 | 24.79 | 24.07 | 24.73 | 7,667,827 | +0.38(+1.56%) |
Dec 18, 2007 | 24.49 | 24.54 | 23.83 | 24.35 | 6,800,370 | +0.36(+1.50%) |
Dec 17, 2007 | 24.43 | 24.84 | 23.89 | 23.99 | 5,114,741 | -0.60(-2.44%) |
Dec 14, 2007 | 25.76 | 25.76 | 24.53 | 24.59 | 3,959,025 | -1.06(-4.13%) |
Dec 13, 2007 | 25.64 | 25.76 | 25.17 | 25.65 | 3,432,921 | -0.29(-1.12%) |
Dec 12, 2007 | 26.77 | 27.07 | 25.32 | 25.94 | 6,303,472 | -0.19(-0.73%) |
Dec 11, 2007 | 27.31 | 27.62 | 26.07 | 26.13 | 6,187,105 | -2.06(-7.31%) |
Dec 10, 2007 | 27.73 | 28.21 | 27.29 | 28.19 | 3,306,738 | +0.59(+2.14%) |
Dec 07, 2007 | 27.94 | 28.15 | 27.17 | 27.60 | 3,513,033 | -0.23(-0.83%) |
Dec 06, 2007 | 26.71 | 27.98 | 26.50 | 27.83 | 2,939,647 | +1.11(+4.15%) |
Dec 05, 2007 | 26.21 | 26.78 | 26.17 | 26.72 | 2,986,899 | +0.70(+2.69%) |
Dec 04, 2007 | 26.18 | 26.35 | 25.86 | 26.02 | 3,297,800 | -0.57(-2.14%) |
Dec 03, 2007 | 25.79 | 26.81 | 25.79 | 26.59 | 4,485,400 | +0.35(+1.33%) |
Nov 30, 2007 | 25.29 | 26.29 | 25.26 | 26.24 | 5,163,269 | +1.66(+6.75%) |
Nov 29, 2007 | 24.37 | 24.99 | 24.14 | 24.58 | 3,181,991 | +0.08(+0.33%) |
Nov 28, 2007 | 23.99 | 24.76 | 23.99 | 24.50 | 7,018,411 | +0.57(+2.38%) |
Nov 27, 2007 | 23.37 | 23.99 | 23.32 | 23.93 | 4,341,542 | +0.60(+2.57%) |
Nov 26, 2007 | 24.69 | 24.69 | 23.26 | 23.33 | 3,565,382 | -1.27(-5.16%) |
Nov 23, 2007 | 23.90 | 24.73 | 23.79 | 24.60 | 1,479,782 | +0.81(+3.40%) |
Nov 21, 2007 | 24.31 | 24.39 | 23.68 | 23.79 | 3,457,900 | -0.92(-3.72%) |
Nov 20, 2007 | 25.22 | 25.70 | 24.20 | 24.71 | 3,566,500 | -0.52(-2.06%) |
Nov 19, 2007 | 25.45 | 25.97 | 24.85 | 25.23 | 3,667,337 | -0.33(-1.29%) |
Nov 16, 2007 | 25.96 | 26.07 | 25.29 | 25.56 | 3,803,400 | -0.23(-0.89%) |
Nov 15, 2007 | 26.72 | 26.77 | 25.48 | 25.79 | 3,464,800 | -0.98(-3.66%) |
Nov 14, 2007 | 26.84 | 27.44 | 26.55 | 26.77 | 2,656,700 | +0.15(+0.56%) |
Nov 13, 2007 | 25.74 | 26.70 | 25.71 | 26.62 | 2,890,142 | +1.04(+4.07%) |
Nov 12, 2007 | 25.41 | 26.23 | 25.10 | 25.58 | 5,221,170 | +0.19(+0.75%) |
Nov 09, 2007 | 24.15 | 25.95 | 24.15 | 25.39 | 5,044,388 | +0.69(+2.79%) |
Nov 08, 2007 | 24.27 | 24.72 | 23.96 | 24.70 | 4,823,409 | +0.55(+2.28%) |
Nov 07, 2007 | 25.53 | 25.53 | 24.05 | 24.15 | 4,954,200 | -1.53(-5.96%) |
Nov 06, 2007 | 25.16 | 25.75 | 24.97 | 25.68 | 3,450,648 | +0.50(+1.99%) |
Nov 05, 2007 | 25.09 | 25.50 | 24.53 | 25.18 | 3,461,103 | -0.35(-1.37%) |
Nov 02, 2007 | 26.19 | 26.19 | 24.91 | 25.53 | 4,206,600 | -0.51(-1.96%) |
Nov 01, 2007 | 27.01 | 27.16 | 25.64 | 26.04 | 5,100,700 | -1.26(-4.62%) |
Oct 31, 2007 | 28.00 | 28.15 | 27.15 | 27.30 | 4,081,800 | -0.36(-1.30%) |
Oct 30, 2007 | 27.91 | 28.28 | 27.56 | 27.66 | 5,162,678 | -0.24(-0.86%) |
Oct 29, 2007 | 28.01 | 28.13 | 27.45 | 27.90 | 3,896,100 | +0.10(+0.36%) |
Oct 26, 2007 | 26.86 | 32.00 | 26.08 | 27.80 | 9,284,092 | +2.32(+9.11%) |
Oct 25, 2007 | 26.53 | 26.98 | 25.05 | 25.48 | 9,146,300 | -1.01(-3.81%) |
Oct 24, 2007 | 27.05 | 27.38 | 25.91 | 26.49 | 7,423,300 | -0.64(-2.36%) |
Oct 23, 2007 | 27.81 | 27.95 | 26.97 | 27.13 | 4,867,100 | -0.62(-2.23%) |
Oct 22, 2007 | 27.29 | 27.81 | 26.94 | 27.75 | 5,705,700 | +0.00(+0.00%) |
Oct 19, 2007 | 28.40 | 28.45 | 27.26 | 27.75 | 5,857,700 | -0.78(-2.73%) |
Oct 18, 2007 | 28.88 | 28.88 | 28.42 | 28.53 | 4,720,700 | -0.35(-1.21%) |
Oct 17, 2007 | 29.30 | 29.40 | 28.60 | 28.88 | 6,391,800 | -0.54(-1.84%) |
Oct 16, 2007 | 30.18 | 30.25 | 29.37 | 29.42 | 4,855,400 | -0.91(-3.00%) |
Oct 15, 2007 | 30.55 | 30.61 | 30.04 | 30.33 | 2,618,000 | -0.11(-0.36%) |
Oct 12, 2007 | 30.20 | 30.60 | 30.17 | 30.44 | 2,687,500 | +0.11(+0.36%) |
Oct 11, 2007 | 30.22 | 30.60 | 30.13 | 30.33 | 2,789,400 | +0.21(+0.70%) |
Oct 10, 2007 | 31.37 | 31.37 | 30.11 | 30.12 | 4,772,700 | -1.60(-5.04%) |
Oct 09, 2007 | 31.82 | 31.88 | 31.28 | 31.72 | 3,263,200 | +0.09(+0.28%) |
Oct 08, 2007 | 31.77 | 31.91 | 31.56 | 31.63 | 1,267,700 | -0.14(-0.44%) |
Oct 05, 2007 | 31.41 | 31.99 | 31.40 | 31.77 | 2,830,200 | +0.55(+1.76%) |
Oct 04, 2007 | 31.45 | 31.55 | 31.15 | 31.22 | 2,399,300 | -0.11(-0.35%) |
Oct 03, 2007 | 31.23 | 31.69 | 31.18 | 31.33 | 2,392,200 | -0.04(-0.13%) |
Oct 02, 2007 | 31.97 | 32.33 | 31.16 | 31.37 | 2,759,000 | -0.34(-1.07%) |