Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.97 | 27.40 | 26.46 | 27.26 | 1,820,275 | +0.27(+1.00%) |
Dec 28, 2007 | 27.08 | 27.49 | 26.78 | 26.99 | 950,376 | +0.12(+0.45%) |
Dec 27, 2007 | 27.37 | 27.73 | 26.72 | 26.87 | 1,558,680 | -0.79(-2.86%) |
Dec 26, 2007 | 27.28 | 27.73 | 26.92 | 27.66 | 1,514,302 | +0.32(+1.17%) |
Dec 24, 2007 | 27.10 | 27.47 | 26.74 | 27.34 | 840,445 | +0.24(+0.89%) |
Dec 21, 2007 | 27.08 | 27.10 | 26.47 | 27.10 | 3,205,379 | +0.73(+2.77%) |
Dec 20, 2007 | 26.59 | 26.83 | 25.91 | 26.37 | 2,322,106 | -0.13(-0.49%) |
Dec 19, 2007 | 26.73 | 26.89 | 26.11 | 26.50 | 1,356,738 | -0.23(-0.86%) |
Dec 18, 2007 | 26.91 | 27.21 | 25.94 | 26.73 | 2,304,937 | +0.16(+0.60%) |
Dec 17, 2007 | 27.35 | 27.53 | 26.45 | 26.57 | 2,596,707 | -0.89(-3.24%) |
Dec 14, 2007 | 28.13 | 28.27 | 27.24 | 27.46 | 2,311,930 | -0.78(-2.76%) |
Dec 13, 2007 | 28.05 | 28.51 | 27.80 | 28.24 | 1,670,778 | -0.09(-0.32%) |
Dec 12, 2007 | 28.08 | 29.11 | 27.83 | 28.33 | 3,136,456 | +0.89(+3.24%) |
Dec 11, 2007 | 28.86 | 29.02 | 27.06 | 27.44 | 4,041,787 | -1.12(-3.92%) |
Dec 10, 2007 | 28.25 | 28.59 | 27.93 | 28.56 | 1,848,014 | +0.35(+1.24%) |
Dec 07, 2007 | 28.87 | 29.40 | 28.07 | 28.21 | 4,140,166 | -0.42(-1.47%) |
Dec 06, 2007 | 26.90 | 28.77 | 26.89 | 28.63 | 5,024,847 | +1.63(+6.04%) |
Dec 05, 2007 | 27.18 | 27.98 | 26.87 | 27.00 | 4,534,338 | +0.30(+1.12%) |
Dec 04, 2007 | 25.96 | 27.08 | 25.20 | 26.70 | 2,248,783 | +0.74(+2.85%) |
Dec 03, 2007 | 26.05 | 26.31 | 25.71 | 25.96 | 1,755,998 | -0.24(-0.92%) |
Nov 30, 2007 | 25.69 | 26.46 | 25.69 | 26.20 | 1,909,656 | +1.02(+4.05%) |
Nov 29, 2007 | 25.66 | 25.66 | 24.82 | 25.18 | 1,821,747 | -0.64(-2.48%) |
Nov 28, 2007 | 24.35 | 26.32 | 24.35 | 25.82 | 4,272,613 | +1.69(+7.00%) |
Nov 27, 2007 | 23.95 | 24.90 | 23.67 | 24.13 | 2,281,529 | +0.18(+0.75%) |
Nov 26, 2007 | 24.89 | 25.06 | 23.70 | 23.95 | 2,188,002 | -0.80(-3.23%) |
Nov 23, 2007 | 24.50 | 25.03 | 24.47 | 24.75 | 1,096,303 | +0.64(+2.65%) |
Nov 21, 2007 | 23.80 | 24.58 | 23.61 | 24.11 | 2,740,399 | +0.00(+0.00%) |
Nov 20, 2007 | 24.25 | 25.02 | 23.38 | 24.11 | 3,622,668 | -0.16(-0.66%) |
Nov 19, 2007 | 24.69 | 24.97 | 23.59 | 24.27 | 3,692,836 | -0.65(-2.61%) |
Nov 16, 2007 | 24.98 | 25.17 | 23.82 | 24.92 | 4,038,350 | +0.07(+0.28%) |
Nov 15, 2007 | 25.40 | 25.50 | 24.46 | 24.85 | 3,432,423 | -0.70(-2.74%) |
Nov 14, 2007 | 26.73 | 26.90 | 25.43 | 25.55 | 3,165,323 | -0.99(-3.73%) |
Nov 13, 2007 | 25.46 | 26.93 | 25.46 | 26.54 | 2,948,512 | +1.05(+4.12%) |
Nov 12, 2007 | 26.00 | 26.17 | 25.47 | 25.49 | 4,175,809 | -0.28(-1.09%) |
Nov 09, 2007 | 25.65 | 26.05 | 25.04 | 25.77 | 4,392,256 | +0.24(+0.94%) |
Nov 08, 2007 | 26.01 | 26.50 | 24.87 | 25.53 | 7,540,474 | +0.72(+2.90%) |
Nov 07, 2007 | 25.17 | 25.62 | 24.54 | 24.81 | 2,898,002 | -0.51(-2.01%) |
Nov 06, 2007 | 25.21 | 25.43 | 23.67 | 25.32 | 7,674,498 | +1.40(+5.85%) |
Nov 05, 2007 | 23.57 | 24.31 | 23.39 | 23.92 | 3,009,833 | -0.17(-0.71%) |
Nov 02, 2007 | 24.50 | 24.91 | 23.78 | 24.09 | 2,992,683 | -0.15(-0.62%) |
Nov 01, 2007 | 24.97 | 25.28 | 23.96 | 24.24 | 2,971,788 | -1.03(-4.08%) |
Oct 31, 2007 | 25.00 | 25.57 | 24.76 | 25.27 | 3,408,045 | +0.38(+1.53%) |
Oct 30, 2007 | 24.28 | 25.13 | 23.85 | 24.89 | 2,787,532 | +0.59(+2.43%) |
Oct 29, 2007 | 23.47 | 24.50 | 23.41 | 24.30 | 2,789,274 | +1.17(+5.06%) |
Oct 26, 2007 | 23.11 | 23.75 | 22.89 | 23.13 | 2,219,884 | +0.38(+1.67%) |
Oct 25, 2007 | 22.10 | 22.96 | 21.86 | 22.75 | 2,423,179 | +0.67(+3.03%) |
Oct 24, 2007 | 21.96 | 22.24 | 21.25 | 22.08 | 1,580,474 | -0.05(-0.23%) |
Oct 23, 2007 | 22.55 | 22.58 | 21.65 | 22.13 | 1,648,282 | -0.28(-1.25%) |
Oct 22, 2007 | 21.86 | 22.58 | 21.60 | 22.41 | 1,590,100 | +0.50(+2.28%) |
Oct 19, 2007 | 22.87 | 23.12 | 21.82 | 21.91 | 1,994,014 | -0.97(-4.24%) |
Oct 18, 2007 | 23.49 | 23.49 | 22.41 | 22.88 | 2,152,677 | -0.79(-3.34%) |
Oct 17, 2007 | 23.21 | 23.93 | 22.86 | 23.67 | 2,093,065 | +0.67(+2.91%) |
Oct 16, 2007 | 23.25 | 23.39 | 22.72 | 23.00 | 1,044,687 | -0.30(-1.29%) |
Oct 15, 2007 | 23.58 | 23.68 | 23.01 | 23.30 | 1,297,539 | -0.32(-1.35%) |
Oct 12, 2007 | 24.41 | 24.42 | 23.50 | 23.62 | 1,851,008 | -0.81(-3.32%) |
Oct 11, 2007 | 24.20 | 25.05 | 23.99 | 24.43 | 1,856,202 | +0.33(+1.37%) |
Oct 10, 2007 | 24.19 | 24.27 | 23.44 | 24.10 | 1,976,088 | -0.04(-0.17%) |
Oct 09, 2007 | 23.95 | 24.17 | 23.63 | 24.14 | 1,536,686 | +0.39(+1.64%) |
Oct 08, 2007 | 24.22 | 24.36 | 23.54 | 23.75 | 1,260,730 | -0.55(-2.26%) |
Oct 05, 2007 | 23.42 | 24.57 | 23.27 | 24.30 | 2,226,232 | +1.16(+5.01%) |
Oct 04, 2007 | 23.29 | 23.70 | 23.06 | 23.14 | 1,717,139 | -0.02(-0.09%) |
Oct 03, 2007 | 22.49 | 23.40 | 22.37 | 23.16 | 1,569,179 | +0.54(+2.39%) |
Oct 02, 2007 | 22.28 | 22.68 | 22.08 | 22.62 | 931,008 | +0.34(+1.53%) |