Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.82 | 28.07 | 27.65 | 27.65 | 3,347,647 | -0.28(-0.99%) |
Dec 28, 2007 | 27.74 | 28.06 | 27.74 | 27.93 | 2,588,898 | +0.08(+0.29%) |
Dec 27, 2007 | 27.90 | 28.11 | 27.79 | 27.85 | 3,025,996 | -0.17(-0.61%) |
Dec 26, 2007 | 27.67 | 28.09 | 27.67 | 28.02 | 2,476,665 | +0.19(+0.68%) |
Dec 24, 2007 | 28.02 | 28.14 | 27.77 | 27.83 | 2,228,257 | -0.10(-0.34%) |
Dec 21, 2007 | 27.83 | 28.17 | 27.78 | 27.93 | 7,818,578 | +0.13(+0.46%) |
Dec 20, 2007 | 27.65 | 27.85 | 27.65 | 27.80 | 4,571,546 | +0.15(+0.53%) |
Dec 19, 2007 | 27.74 | 27.74 | 27.49 | 27.65 | 7,930,712 | +0.06(+0.21%) |
Dec 18, 2007 | 28.19 | 28.19 | 27.57 | 27.60 | 9,394,010 | -0.45(-1.59%) |
Dec 17, 2007 | 28.54 | 28.70 | 28.00 | 28.04 | 8,928,271 | -0.56(-1.96%) |
Dec 14, 2007 | 28.50 | 28.83 | 28.41 | 28.61 | 7,225,171 | +0.09(+0.31%) |
Dec 13, 2007 | 28.23 | 28.64 | 28.21 | 28.52 | 5,629,187 | +0.21(+0.74%) |
Dec 12, 2007 | 28.47 | 28.49 | 28.01 | 28.31 | 7,807,536 | +0.27(+0.95%) |
Dec 11, 2007 | 27.96 | 28.24 | 27.83 | 28.04 | 8,280,193 | +0.07(+0.24%) |
Dec 10, 2007 | 28.33 | 28.42 | 27.97 | 27.97 | 6,490,133 | -0.34(-1.19%) |
Dec 07, 2007 | 28.29 | 28.47 | 28.27 | 28.31 | 5,971,361 | +0.12(+0.42%) |
Dec 06, 2007 | 28.09 | 28.28 | 28.02 | 28.19 | 6,655,148 | +0.09(+0.33%) |
Dec 05, 2007 | 28.31 | 28.37 | 28.02 | 28.10 | 8,779,130 | +0.06(+0.23%) |
Dec 04, 2007 | 28.28 | 28.42 | 27.91 | 28.04 | 13,677,227 | -0.36(-1.26%) |
Dec 03, 2007 | 28.38 | 28.59 | 28.15 | 28.40 | 8,341,990 | -0.01(-0.04%) |
Nov 30, 2007 | 28.73 | 28.73 | 28.14 | 28.41 | 17,323,384 | -0.02(-0.09%) |
Nov 29, 2007 | 28.38 | 28.44 | 28.02 | 28.43 | 7,119,546 | +0.15(+0.51%) |
Nov 28, 2007 | 27.99 | 28.38 | 27.03 | 28.29 | 10,785,281 | +0.21(+0.75%) |
Nov 27, 2007 | 27.92 | 28.13 | 27.75 | 28.08 | 9,085,130 | +0.33(+1.19%) |
Nov 26, 2007 | 28.02 | 28.28 | 27.75 | 27.75 | 7,770,656 | -0.28(-0.99%) |
Nov 23, 2007 | 27.81 | 28.12 | 27.81 | 28.02 | 3,823,073 | +0.34(+1.24%) |
Nov 21, 2007 | 27.77 | 28.35 | 27.64 | 27.68 | 11,308,668 | -0.30(-1.07%) |
Nov 20, 2007 | 27.48 | 28.17 | 27.48 | 27.98 | 13,501,658 | +0.49(+1.78%) |
Nov 19, 2007 | 27.97 | 27.97 | 27.42 | 27.49 | 11,381,879 | -0.46(-1.66%) |
Nov 16, 2007 | 27.78 | 28.04 | 27.63 | 27.95 | 9,972,296 | +0.32(+1.16%) |
Nov 15, 2007 | 27.66 | 27.90 | 27.53 | 27.63 | 6,721,329 | -0.09(-0.32%) |
Nov 14, 2007 | 27.67 | 28.03 | 27.33 | 27.72 | 11,470,539 | +0.23(+0.84%) |
Nov 13, 2007 | 27.41 | 27.53 | 26.94 | 27.49 | 7,774,197 | +0.26(+0.94%) |
Nov 12, 2007 | 27.14 | 27.52 | 27.02 | 27.24 | 9,739,998 | +0.10(+0.35%) |
Nov 09, 2007 | 26.76 | 27.35 | 26.62 | 27.14 | 9,702,133 | +0.17(+0.64%) |
Nov 08, 2007 | 26.98 | 26.98 | 26.42 | 26.97 | 9,949,667 | +0.25(+0.93%) |
Nov 07, 2007 | 26.76 | 26.96 | 26.41 | 26.72 | 9,396,153 | -0.07(-0.26%) |
Nov 06, 2007 | 26.76 | 26.91 | 26.62 | 26.79 | 6,698,618 | +0.05(+0.20%) |
Nov 05, 2007 | 26.52 | 26.85 | 26.27 | 26.74 | 7,649,371 | +0.23(+0.87%) |
Nov 02, 2007 | 26.91 | 27.00 | 26.20 | 26.51 | 8,855,846 | +0.07(+0.27%) |
Nov 01, 2007 | 26.83 | 26.95 | 26.40 | 26.43 | 8,409,558 | -0.62(-2.29%) |
Oct 31, 2007 | 26.74 | 27.05 | 26.52 | 27.05 | 9,258,410 | +0.36(+1.34%) |
Oct 30, 2007 | 26.25 | 27.10 | 26.00 | 26.70 | 17,081,628 | +0.35(+1.35%) |
Oct 29, 2007 | 26.25 | 26.50 | 26.11 | 26.34 | 7,242,770 | +0.11(+0.42%) |
Oct 26, 2007 | 26.35 | 26.40 | 26.00 | 26.23 | 5,289,432 | +0.09(+0.35%) |
Oct 25, 2007 | 26.19 | 26.21 | 25.96 | 26.14 | 7,490,003 | -0.01(-0.05%) |
Oct 24, 2007 | 25.78 | 26.18 | 25.76 | 26.15 | 9,094,058 | +0.18(+0.71%) |
Oct 23, 2007 | 25.91 | 26.04 | 25.72 | 25.97 | 5,626,312 | +0.15(+0.58%) |
Oct 22, 2007 | 25.29 | 25.86 | 25.28 | 25.82 | 5,170,185 | +0.34(+1.32%) |
Oct 19, 2007 | 25.74 | 25.96 | 25.48 | 25.48 | 7,355,251 | -0.36(-1.40%) |
Oct 18, 2007 | 25.80 | 25.89 | 25.65 | 25.85 | 4,730,128 | +0.00(+0.01%) |
Oct 17, 2007 | 26.02 | 26.10 | 25.78 | 25.84 | 6,850,073 | -0.16(-0.60%) |
Oct 16, 2007 | 26.12 | 26.16 | 25.83 | 26.00 | 6,315,858 | -0.13(-0.50%) |
Oct 15, 2007 | 26.41 | 26.43 | 26.01 | 26.13 | 7,039,797 | -0.24(-0.91%) |
Oct 12, 2007 | 26.07 | 26.42 | 25.95 | 26.37 | 7,569,050 | +0.26(+1.01%) |
Oct 11, 2007 | 25.91 | 26.14 | 25.81 | 26.11 | 13,293,072 | +0.29(+1.14%) |
Oct 10, 2007 | 25.85 | 25.93 | 25.54 | 25.81 | 11,075,586 | -0.03(-0.12%) |
Oct 09, 2007 | 25.65 | 25.89 | 25.54 | 25.85 | 7,589,235 | +0.31(+1.19%) |
Oct 08, 2007 | 25.60 | 25.68 | 25.51 | 25.54 | 5,559,782 | -0.05(-0.18%) |
Oct 05, 2007 | 25.47 | 25.65 | 25.34 | 25.59 | 6,718,422 | +0.15(+0.57%) |
Oct 04, 2007 | 25.32 | 25.72 | 25.32 | 25.44 | 5,880,875 | +0.12(+0.48%) |
Oct 03, 2007 | 25.52 | 25.60 | 25.25 | 25.32 | 5,192,738 | -0.33(-1.29%) |
Oct 02, 2007 | 25.47 | 25.68 | 25.32 | 25.65 | 5,600,940 | +0.27(+1.05%) |