Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.14 | 27.73 | 26.96 | 27.38 | 1,863,572 | +0.16(+0.60%) |
Dec 28, 2007 | 27.96 | 27.96 | 27.19 | 27.22 | 1,165,174 | -0.51(-1.84%) |
Dec 27, 2007 | 28.34 | 28.57 | 27.60 | 27.73 | 2,309,373 | -0.95(-3.32%) |
Dec 26, 2007 | 28.51 | 28.77 | 28.31 | 28.68 | 1,268,608 | +0.07(+0.26%) |
Dec 24, 2007 | 28.43 | 28.72 | 28.41 | 28.61 | 3,505,016 | +0.30(+1.04%) |
Dec 21, 2007 | 27.78 | 28.41 | 27.46 | 28.32 | 1,959,720 | +0.47(+1.70%) |
Dec 20, 2007 | 28.05 | 28.22 | 27.41 | 27.84 | 2,448,230 | -0.13(-0.48%) |
Dec 19, 2007 | 28.12 | 28.32 | 27.57 | 27.98 | 1,808,851 | -0.15(-0.53%) |
Dec 18, 2007 | 27.67 | 28.31 | 27.25 | 28.12 | 3,436,385 | +0.70(+2.56%) |
Dec 17, 2007 | 27.42 | 28.00 | 27.35 | 27.42 | 1,936,476 | -0.21(-0.75%) |
Dec 14, 2007 | 28.10 | 28.37 | 27.61 | 27.63 | 1,678,426 | -0.73(-2.58%) |
Dec 13, 2007 | 28.26 | 28.49 | 27.77 | 28.36 | 2,010,632 | -0.20(-0.70%) |
Dec 12, 2007 | 29.92 | 29.94 | 28.17 | 28.56 | 2,662,407 | -0.39(-1.35%) |
Dec 11, 2007 | 30.97 | 30.97 | 28.90 | 28.95 | 2,772,905 | -1.78(-5.79%) |
Dec 10, 2007 | 30.14 | 30.89 | 30.11 | 30.73 | 1,945,476 | +0.58(+1.91%) |
Dec 07, 2007 | 30.65 | 30.66 | 30.03 | 30.15 | 1,130,480 | -0.32(-1.04%) |
Dec 06, 2007 | 29.57 | 30.56 | 29.28 | 30.47 | 4,887,826 | +1.07(+3.64%) |
Dec 05, 2007 | 29.30 | 29.46 | 28.91 | 29.40 | 1,748,505 | +0.59(+2.05%) |
Dec 04, 2007 | 29.22 | 29.22 | 28.50 | 28.81 | 943,377 | -0.34(-1.17%) |
Dec 03, 2007 | 29.27 | 29.83 | 28.99 | 29.15 | 2,489,270 | -0.44(-1.47%) |
Nov 30, 2007 | 29.75 | 30.24 | 29.33 | 29.59 | 4,273,806 | +0.64(+2.22%) |
Nov 29, 2007 | 29.54 | 29.54 | 28.67 | 28.94 | 1,915,768 | -0.45(-1.53%) |
Nov 28, 2007 | 28.20 | 29.39 | 28.06 | 29.39 | 2,972,859 | +1.63(+5.88%) |
Nov 27, 2007 | 27.26 | 28.09 | 27.26 | 27.76 | 5,095,298 | +0.55(+2.01%) |
Nov 26, 2007 | 28.88 | 28.88 | 27.16 | 27.21 | 2,159,703 | -1.38(-4.83%) |
Nov 23, 2007 | 27.92 | 29.02 | 27.92 | 28.60 | 1,464,654 | +0.78(+2.79%) |
Nov 21, 2007 | 27.74 | 28.37 | 27.36 | 27.82 | 4,435,943 | +0.01(+0.03%) |
Nov 20, 2007 | 27.86 | 28.23 | 26.94 | 27.81 | 2,946,630 | -0.02(-0.08%) |
Nov 19, 2007 | 28.47 | 28.47 | 27.53 | 27.84 | 5,096,828 | -0.82(-2.86%) |
Nov 16, 2007 | 29.17 | 29.17 | 28.25 | 28.66 | 4,020,780 | -0.23(-0.79%) |
Nov 15, 2007 | 29.81 | 29.81 | 28.67 | 28.88 | 4,527,948 | -0.98(-3.29%) |
Nov 14, 2007 | 30.81 | 30.86 | 29.67 | 29.87 | 2,876,255 | -0.47(-1.56%) |
Nov 13, 2007 | 29.63 | 30.49 | 29.45 | 30.34 | 2,869,327 | +1.24(+4.26%) |
Nov 12, 2007 | 29.47 | 29.89 | 28.90 | 29.10 | 2,704,136 | +0.16(+0.54%) |
Nov 09, 2007 | 28.06 | 29.36 | 27.59 | 28.94 | 4,384,955 | +0.64(+2.27%) |
Nov 08, 2007 | 27.72 | 28.49 | 27.21 | 28.30 | 4,447,772 | +0.90(+3.29%) |
Nov 07, 2007 | 28.86 | 28.86 | 27.37 | 27.40 | 2,526,220 | -1.48(-5.14%) |
Nov 06, 2007 | 28.48 | 28.88 | 27.93 | 28.88 | 1,700,409 | +0.64(+2.25%) |
Nov 05, 2007 | 26.69 | 28.50 | 26.69 | 28.25 | 2,122,504 | -0.13(-0.47%) |
Nov 02, 2007 | 29.72 | 29.72 | 28.14 | 28.38 | 3,840,176 | -0.91(-3.10%) |
Nov 01, 2007 | 31.10 | 31.10 | 29.19 | 29.29 | 1,872,595 | -1.80(-5.80%) |
Oct 31, 2007 | 30.97 | 31.31 | 30.37 | 31.09 | 4,303,440 | +0.18(+0.60%) |
Oct 30, 2007 | 30.91 | 30.93 | 30.49 | 30.91 | 3,204,418 | -0.10(-0.33%) |
Oct 29, 2007 | 31.19 | 31.37 | 30.83 | 31.01 | 2,319,189 | -0.20(-0.64%) |
Oct 26, 2007 | 29.83 | 31.31 | 29.83 | 31.21 | 2,861,888 | +0.95(+3.15%) |
Oct 25, 2007 | 30.10 | 30.59 | 29.80 | 30.26 | 2,059,486 | +0.31(+1.04%) |
Oct 24, 2007 | 30.25 | 30.25 | 29.23 | 29.95 | 2,870,687 | -0.48(-1.58%) |
Oct 23, 2007 | 30.53 | 30.53 | 29.95 | 30.43 | 1,386,937 | +0.16(+0.54%) |
Oct 22, 2007 | 29.70 | 30.54 | 29.50 | 30.27 | 8,090,625 | +0.44(+1.46%) |
Oct 19, 2007 | 30.58 | 30.58 | 29.83 | 29.83 | 2,259,206 | -0.87(-2.84%) |
Oct 18, 2007 | 30.86 | 30.86 | 30.25 | 30.70 | 3,581,555 | -0.44(-1.40%) |
Oct 17, 2007 | 31.80 | 31.89 | 30.72 | 31.14 | 4,166,092 | -0.38(-1.22%) |
Oct 16, 2007 | 32.24 | 32.24 | 31.41 | 31.52 | 2,729,191 | -0.72(-2.24%) |
Oct 15, 2007 | 32.92 | 32.96 | 32.05 | 32.24 | 2,221,157 | -1.02(-3.06%) |
Oct 12, 2007 | 33.35 | 33.51 | 32.91 | 33.26 | 1,612,248 | -0.13(-0.40%) |
Oct 11, 2007 | 33.53 | 33.80 | 33.18 | 33.40 | 971,248 | -0.04(-0.11%) |
Oct 10, 2007 | 33.79 | 33.79 | 33.38 | 33.43 | 1,607,509 | -0.44(-1.31%) |
Oct 09, 2007 | 33.72 | 33.88 | 33.49 | 33.88 | 559,216 | +0.16(+0.46%) |
Oct 08, 2007 | 33.80 | 34.14 | 33.68 | 33.72 | 378,452 | -0.13(-0.39%) |
Oct 05, 2007 | 33.89 | 34.05 | 33.61 | 33.85 | 945,928 | +0.29(+0.86%) |
Oct 04, 2007 | 33.56 | 33.75 | 33.50 | 33.57 | 277,306 | +0.23(+0.69%) |
Oct 03, 2007 | 33.54 | 33.71 | 33.30 | 33.34 | 894,204 | -0.30(-0.90%) |
Oct 02, 2007 | 33.29 | 33.67 | 33.29 | 33.64 | 502,346 | +0.41(+1.22%) |