Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.01 | 26.27 | 25.64 | 25.79 | 926,309 | -0.15(-0.57%) |
Dec 28, 2007 | 25.80 | 26.17 | 25.54 | 25.94 | 1,007,563 | +0.20(+0.76%) |
Dec 27, 2007 | 26.13 | 26.36 | 25.64 | 25.74 | 1,628,325 | -0.82(-3.07%) |
Dec 26, 2007 | 26.39 | 26.69 | 26.37 | 26.56 | 1,357,822 | -0.03(-0.11%) |
Dec 24, 2007 | 25.89 | 26.74 | 25.89 | 26.59 | 538,062 | +0.39(+1.50%) |
Dec 21, 2007 | 25.30 | 26.39 | 25.26 | 26.20 | 2,539,138 | +0.96(+3.82%) |
Dec 20, 2007 | 25.19 | 25.26 | 24.62 | 25.23 | 1,618,053 | +0.27(+1.06%) |
Dec 19, 2007 | 24.79 | 25.07 | 24.55 | 24.97 | 3,012,585 | +0.13(+0.51%) |
Dec 18, 2007 | 23.96 | 24.87 | 23.18 | 24.84 | 6,788,961 | +1.05(+4.42%) |
Dec 17, 2007 | 24.37 | 24.52 | 23.70 | 23.79 | 2,498,587 | -0.75(-3.05%) |
Dec 14, 2007 | 25.37 | 25.37 | 24.49 | 24.54 | 3,596,036 | -0.66(-2.61%) |
Dec 13, 2007 | 25.86 | 25.86 | 25.07 | 25.19 | 2,054,587 | -0.82(-3.14%) |
Dec 12, 2007 | 26.29 | 26.50 | 25.68 | 26.01 | 4,887,848 | +0.45(+1.77%) |
Dec 11, 2007 | 26.39 | 26.51 | 25.46 | 25.56 | 4,883,358 | -0.56(-2.15%) |
Dec 10, 2007 | 26.07 | 26.64 | 25.93 | 26.12 | 2,498,501 | +0.07(+0.26%) |
Dec 07, 2007 | 25.87 | 26.29 | 25.57 | 26.05 | 3,822,654 | +0.29(+1.11%) |
Dec 06, 2007 | 26.03 | 26.27 | 25.72 | 25.76 | 3,144,012 | -0.35(-1.35%) |
Dec 05, 2007 | 26.23 | 26.63 | 25.79 | 26.12 | 2,168,310 | +0.17(+0.64%) |
Dec 04, 2007 | 26.74 | 26.74 | 25.84 | 25.95 | 1,584,883 | -0.96(-3.58%) |
Dec 03, 2007 | 27.17 | 27.51 | 26.54 | 26.91 | 1,259,891 | +0.00(+0.00%) |
Nov 30, 2007 | 27.14 | 27.50 | 26.69 | 26.91 | 3,939,336 | -0.01(-0.04%) |
Nov 29, 2007 | 27.04 | 27.08 | 26.52 | 26.92 | 1,196,686 | +0.03(+0.11%) |
Nov 28, 2007 | 26.00 | 27.08 | 26.00 | 26.89 | 1,736,419 | +0.89(+3.44%) |
Nov 27, 2007 | 25.33 | 26.50 | 25.21 | 26.00 | 2,453,134 | +0.84(+3.32%) |
Nov 26, 2007 | 25.30 | 26.15 | 25.08 | 25.16 | 1,357,720 | -0.20(-0.78%) |
Nov 23, 2007 | 24.92 | 25.51 | 24.80 | 25.36 | 614,858 | +0.54(+2.18%) |
Nov 21, 2007 | 25.84 | 25.84 | 24.56 | 24.82 | 2,224,012 | -1.20(-4.61%) |
Nov 20, 2007 | 25.92 | 26.48 | 25.39 | 26.02 | 2,104,927 | +0.15(+0.57%) |
Nov 19, 2007 | 26.74 | 26.74 | 25.10 | 25.87 | 3,295,325 | -0.95(-3.55%) |
Nov 16, 2007 | 27.42 | 27.46 | 26.08 | 26.83 | 3,061,359 | +0.01(+0.04%) |
Nov 15, 2007 | 27.61 | 28.24 | 26.47 | 26.82 | 2,266,017 | -0.88(-3.19%) |
Nov 14, 2007 | 27.51 | 28.77 | 26.94 | 27.70 | 2,905,597 | +0.46(+1.70%) |
Nov 13, 2007 | 27.40 | 27.54 | 26.04 | 27.24 | 3,794,313 | -0.03(-0.11%) |
Nov 12, 2007 | 28.81 | 28.96 | 27.12 | 27.27 | 2,305,561 | -1.50(-5.23%) |
Nov 09, 2007 | 29.54 | 30.57 | 28.62 | 28.77 | 2,447,681 | -1.17(-3.91%) |
Nov 08, 2007 | 29.55 | 30.66 | 27.77 | 29.94 | 5,324,536 | +1.14(+3.96%) |
Nov 07, 2007 | 29.92 | 30.11 | 28.51 | 28.80 | 2,784,720 | -1.27(-4.22%) |
Nov 06, 2007 | 30.94 | 30.94 | 29.46 | 30.07 | 2,254,801 | -0.87(-2.80%) |
Nov 05, 2007 | 30.23 | 31.38 | 29.42 | 30.93 | 2,367,178 | +0.75(+2.47%) |
Nov 02, 2007 | 32.01 | 32.07 | 29.45 | 30.19 | 2,533,543 | -1.45(-4.60%) |
Nov 01, 2007 | 32.14 | 32.41 | 30.78 | 31.64 | 2,956,241 | -0.80(-2.45%) |
Oct 31, 2007 | 31.22 | 32.85 | 31.00 | 32.44 | 2,283,790 | +1.33(+4.27%) |
Oct 30, 2007 | 32.09 | 32.10 | 31.03 | 31.11 | 1,025,157 | -0.94(-2.94%) |
Oct 29, 2007 | 31.96 | 32.25 | 31.46 | 32.05 | 1,192,914 | +0.29(+0.93%) |
Oct 26, 2007 | 31.25 | 32.05 | 31.05 | 31.76 | 1,494,448 | +1.08(+3.52%) |
Oct 25, 2007 | 30.68 | 30.82 | 29.88 | 30.68 | 1,234,827 | +0.29(+0.97%) |
Oct 24, 2007 | 29.97 | 30.42 | 29.18 | 30.38 | 1,425,067 | +0.40(+1.34%) |
Oct 23, 2007 | 29.84 | 30.37 | 29.58 | 29.98 | 1,243,882 | +0.20(+0.66%) |
Oct 22, 2007 | 29.92 | 30.43 | 29.39 | 29.78 | 1,721,210 | -0.26(-0.85%) |
Oct 19, 2007 | 31.46 | 31.55 | 29.94 | 30.04 | 2,062,115 | -1.42(-4.50%) |
Oct 18, 2007 | 30.86 | 31.52 | 30.22 | 31.46 | 1,482,444 | +0.63(+2.04%) |
Oct 17, 2007 | 30.30 | 31.11 | 30.23 | 30.83 | 2,045,635 | +0.85(+2.82%) |
Oct 16, 2007 | 30.28 | 30.63 | 29.69 | 29.98 | 1,816,330 | -0.39(-1.29%) |
Oct 15, 2007 | 30.94 | 31.09 | 29.93 | 30.37 | 1,212,853 | -0.46(-1.50%) |
Oct 12, 2007 | 31.19 | 31.23 | 30.38 | 30.84 | 1,586,109 | -0.20(-0.63%) |
Oct 11, 2007 | 30.98 | 31.45 | 30.64 | 31.03 | 3,777,629 | +0.26(+0.83%) |
Oct 10, 2007 | 29.69 | 30.89 | 29.49 | 30.78 | 2,880,654 | +1.06(+3.57%) |
Oct 09, 2007 | 29.03 | 30.03 | 28.91 | 29.72 | 1,825,384 | +0.67(+2.30%) |
Oct 08, 2007 | 28.68 | 29.42 | 28.62 | 29.05 | 1,534,836 | +0.22(+0.75%) |
Oct 05, 2007 | 28.70 | 29.00 | 27.90 | 28.83 | 1,856,209 | +0.38(+1.35%) |
Oct 04, 2007 | 27.86 | 28.60 | 27.67 | 28.45 | 2,551,245 | +0.81(+2.92%) |
Oct 03, 2007 | 26.08 | 27.95 | 25.95 | 27.64 | 3,481,384 | +1.59(+6.11%) |
Oct 02, 2007 | 26.68 | 26.72 | 25.84 | 26.05 | 2,424,283 | -0.36(-1.38%) |