Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.07 | 25.73 | 25.07 | 25.62 | 5,549,774 | +0.24(+0.96%) |
Dec 28, 2007 | 25.39 | 25.50 | 25.11 | 25.38 | 3,964,529 | +0.06(+0.24%) |
Dec 27, 2007 | 25.39 | 25.69 | 25.13 | 25.32 | 4,438,706 | -0.34(-1.33%) |
Dec 26, 2007 | 26.26 | 26.26 | 25.42 | 25.66 | 2,785,938 | -0.46(-1.77%) |
Dec 24, 2007 | 25.69 | 26.24 | 25.55 | 26.12 | 3,138,012 | +0.71(+2.78%) |
Dec 21, 2007 | 25.75 | 25.81 | 25.34 | 25.42 | 5,982,298 | +0.01(+0.03%) |
Dec 20, 2007 | 25.76 | 25.80 | 24.38 | 25.41 | 4,494,430 | -0.20(-0.78%) |
Dec 19, 2007 | 26.04 | 26.25 | 25.54 | 25.61 | 4,136,994 | -0.52(-2.00%) |
Dec 18, 2007 | 25.76 | 26.20 | 25.60 | 26.13 | 4,278,170 | +0.53(+2.08%) |
Dec 17, 2007 | 25.60 | 26.10 | 25.44 | 25.60 | 4,909,830 | -0.13(-0.51%) |
Dec 14, 2007 | 26.13 | 26.28 | 25.67 | 25.73 | 3,350,537 | -0.74(-2.80%) |
Dec 13, 2007 | 26.41 | 26.78 | 26.16 | 26.47 | 3,792,386 | -0.03(-0.13%) |
Dec 12, 2007 | 27.49 | 27.70 | 26.16 | 26.51 | 6,384,853 | -0.39(-1.46%) |
Dec 11, 2007 | 28.48 | 28.55 | 26.78 | 26.90 | 6,266,302 | -1.64(-5.74%) |
Dec 10, 2007 | 28.23 | 28.57 | 27.94 | 28.54 | 2,401,763 | +0.34(+1.21%) |
Dec 07, 2007 | 27.98 | 28.28 | 27.86 | 28.20 | 2,696,985 | +0.13(+0.47%) |
Dec 06, 2007 | 27.78 | 28.16 | 27.51 | 28.07 | 2,675,112 | +0.17(+0.63%) |
Dec 05, 2007 | 27.68 | 27.94 | 27.36 | 27.89 | 3,670,489 | +0.58(+2.11%) |
Dec 04, 2007 | 27.00 | 27.41 | 26.29 | 27.32 | 3,186,892 | +0.02(+0.06%) |
Dec 03, 2007 | 27.14 | 27.56 | 27.14 | 27.30 | 3,186,008 | -0.12(-0.45%) |
Nov 30, 2007 | 27.01 | 27.52 | 26.73 | 27.42 | 4,670,018 | +0.76(+2.85%) |
Nov 29, 2007 | 26.49 | 26.73 | 26.15 | 26.66 | 3,368,772 | +0.26(+0.99%) |
Nov 28, 2007 | 25.99 | 27.22 | 25.99 | 26.40 | 5,708,819 | +0.57(+2.19%) |
Nov 27, 2007 | 25.64 | 26.10 | 25.42 | 25.83 | 4,485,440 | +0.30(+1.16%) |
Nov 26, 2007 | 26.51 | 26.72 | 25.52 | 25.54 | 4,218,406 | -1.16(-4.34%) |
Nov 23, 2007 | 26.46 | 26.84 | 26.42 | 26.70 | 1,224,307 | +0.31(+1.19%) |
Nov 21, 2007 | 26.47 | 26.73 | 26.11 | 26.38 | 3,787,378 | -0.12(-0.46%) |
Nov 20, 2007 | 26.97 | 27.14 | 25.88 | 26.51 | 5,582,071 | -0.37(-1.36%) |
Nov 19, 2007 | 27.39 | 27.45 | 26.61 | 26.87 | 3,779,165 | -0.51(-1.88%) |
Nov 16, 2007 | 27.75 | 27.84 | 27.12 | 27.39 | 3,897,539 | -0.15(-0.54%) |
Nov 15, 2007 | 27.59 | 28.04 | 27.40 | 27.53 | 3,521,512 | -0.10(-0.35%) |
Nov 14, 2007 | 28.08 | 28.37 | 27.44 | 27.63 | 4,864,000 | -0.68(-2.40%) |
Nov 13, 2007 | 27.20 | 28.36 | 27.05 | 28.31 | 5,851,087 | +1.18(+4.34%) |
Nov 12, 2007 | 26.78 | 27.60 | 26.55 | 27.13 | 4,358,918 | +0.42(+1.57%) |
Nov 09, 2007 | 26.92 | 27.34 | 26.35 | 26.71 | 6,213,727 | -0.71(-2.58%) |
Nov 08, 2007 | 27.03 | 27.65 | 26.76 | 27.42 | 3,933,048 | +0.23(+0.83%) |
Nov 07, 2007 | 27.03 | 27.71 | 26.94 | 27.19 | 3,477,401 | -0.38(-1.39%) |
Nov 06, 2007 | 27.21 | 27.59 | 26.99 | 27.58 | 4,513,841 | -0.02(-0.06%) |
Nov 05, 2007 | 28.00 | 28.07 | 27.44 | 27.60 | 3,932,844 | -0.81(-2.85%) |
Nov 02, 2007 | 28.80 | 28.84 | 28.07 | 28.41 | 3,987,737 | -0.10(-0.37%) |
Nov 01, 2007 | 29.27 | 29.65 | 28.40 | 28.51 | 3,471,951 | -1.08(-3.65%) |
Oct 31, 2007 | 29.60 | 29.76 | 29.02 | 29.59 | 2,394,032 | +0.15(+0.50%) |
Oct 30, 2007 | 29.64 | 29.70 | 29.16 | 29.44 | 3,395,892 | -0.26(-0.88%) |
Oct 29, 2007 | 29.30 | 29.86 | 29.30 | 29.71 | 2,029,664 | +0.48(+1.64%) |
Oct 26, 2007 | 29.26 | 29.42 | 28.57 | 29.23 | 2,175,134 | +0.27(+0.93%) |
Oct 25, 2007 | 29.47 | 30.06 | 28.71 | 28.96 | 3,493,562 | -0.14(-0.48%) |
Oct 24, 2007 | 28.79 | 29.10 | 28.37 | 29.09 | 2,614,205 | +0.07(+0.24%) |
Oct 23, 2007 | 28.64 | 29.05 | 28.41 | 29.03 | 3,049,061 | -0.10(-0.33%) |
Oct 22, 2007 | 28.85 | 29.54 | 28.70 | 29.12 | 2,859,427 | +0.21(+0.72%) |
Oct 19, 2007 | 29.58 | 29.58 | 28.85 | 28.91 | 4,074,615 | -0.68(-2.30%) |
Oct 18, 2007 | 29.83 | 30.07 | 29.30 | 29.59 | 2,822,691 | -0.25(-0.85%) |
Oct 17, 2007 | 30.10 | 30.29 | 29.16 | 29.84 | 3,771,223 | -0.09(-0.29%) |
Oct 16, 2007 | 29.91 | 30.32 | 29.74 | 29.93 | 3,171,956 | +0.06(+0.20%) |
Oct 15, 2007 | 30.38 | 30.52 | 29.53 | 29.87 | 3,441,941 | -0.70(-2.28%) |
Oct 12, 2007 | 30.66 | 30.72 | 30.31 | 30.57 | 1,705,264 | +0.00(+0.00%) |
Oct 11, 2007 | 30.66 | 31.12 | 30.49 | 30.57 | 2,678,397 | -0.01(-0.03%) |
Oct 10, 2007 | 30.69 | 30.78 | 30.39 | 30.58 | 2,187,917 | -0.23(-0.74%) |
Oct 09, 2007 | 31.02 | 31.14 | 30.62 | 30.80 | 2,157,768 | -0.22(-0.70%) |
Oct 08, 2007 | 31.32 | 31.41 | 30.75 | 31.02 | 2,541,587 | -0.42(-1.33%) |
Oct 05, 2007 | 30.87 | 31.65 | 30.65 | 31.44 | 2,921,039 | +0.71(+2.33%) |
Oct 04, 2007 | 31.15 | 31.31 | 30.60 | 30.73 | 2,012,899 | -0.36(-1.15%) |
Oct 03, 2007 | 30.87 | 31.24 | 30.44 | 31.08 | 3,702,936 | +0.18(+0.59%) |
Oct 02, 2007 | 30.28 | 30.96 | 30.02 | 30.90 | 3,266,498 | +0.56(+1.84%) |