Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.54 | 26.10 | 25.37 | 25.77 | 1,980,348 | +0.15(+0.60%) |
Dec 28, 2007 | 26.31 | 26.31 | 25.58 | 25.62 | 1,238,187 | -0.48(-1.84%) |
Dec 27, 2007 | 26.67 | 26.88 | 25.97 | 26.10 | 2,454,084 | -0.90(-3.32%) |
Dec 26, 2007 | 26.83 | 27.08 | 26.64 | 26.99 | 1,348,102 | +0.07(+0.26%) |
Dec 24, 2007 | 26.75 | 27.03 | 26.74 | 26.92 | 3,724,649 | +0.28(+1.04%) |
Dec 21, 2007 | 26.15 | 26.74 | 25.84 | 26.65 | 2,082,521 | +0.44(+1.70%) |
Dec 20, 2007 | 26.40 | 26.56 | 25.80 | 26.20 | 2,601,643 | -0.13(-0.48%) |
Dec 19, 2007 | 26.46 | 26.65 | 25.94 | 26.33 | 1,922,198 | -0.14(-0.53%) |
Dec 18, 2007 | 26.04 | 26.64 | 25.64 | 26.46 | 3,651,718 | +0.66(+2.56%) |
Dec 17, 2007 | 25.80 | 26.35 | 25.74 | 25.80 | 2,057,820 | -0.19(-0.75%) |
Dec 14, 2007 | 26.44 | 26.70 | 25.98 | 26.00 | 1,783,601 | -0.69(-2.58%) |
Dec 13, 2007 | 26.59 | 26.81 | 26.13 | 26.69 | 2,136,623 | -0.19(-0.70%) |
Dec 12, 2007 | 28.15 | 28.18 | 26.51 | 26.88 | 2,829,240 | -0.37(-1.35%) |
Dec 11, 2007 | 29.14 | 29.14 | 27.19 | 27.24 | 2,946,662 | -1.67(-5.79%) |
Dec 10, 2007 | 28.36 | 29.07 | 28.33 | 28.92 | 2,067,384 | +0.54(+1.91%) |
Dec 07, 2007 | 28.84 | 28.85 | 28.26 | 28.38 | 1,201,319 | -0.30(-1.04%) |
Dec 06, 2007 | 27.83 | 28.76 | 27.55 | 28.68 | 5,194,110 | +1.01(+3.64%) |
Dec 05, 2007 | 27.58 | 27.72 | 27.21 | 27.67 | 1,858,070 | +0.56(+2.05%) |
Dec 04, 2007 | 27.49 | 27.49 | 26.82 | 27.11 | 1,002,491 | -0.32(-1.17%) |
Dec 03, 2007 | 27.54 | 28.07 | 27.28 | 27.43 | 2,645,254 | -0.41(-1.47%) |
Nov 30, 2007 | 27.99 | 28.45 | 27.60 | 27.84 | 4,541,613 | +0.60(+2.22%) |
Nov 29, 2007 | 27.80 | 27.80 | 26.98 | 27.24 | 2,035,815 | -0.42(-1.53%) |
Nov 28, 2007 | 26.54 | 27.66 | 26.41 | 27.66 | 3,159,146 | +1.54(+5.88%) |
Nov 27, 2007 | 25.65 | 26.44 | 25.65 | 26.12 | 5,414,582 | +0.51(+2.01%) |
Nov 26, 2007 | 27.18 | 27.18 | 25.56 | 25.61 | 2,295,036 | -1.30(-4.83%) |
Nov 23, 2007 | 26.27 | 27.31 | 26.27 | 26.91 | 1,556,433 | +0.73(+2.79%) |
Nov 21, 2007 | 26.10 | 26.70 | 25.74 | 26.18 | 4,713,910 | +0.01(+0.03%) |
Nov 20, 2007 | 26.22 | 26.57 | 25.35 | 26.17 | 3,131,273 | -0.02(-0.08%) |
Nov 19, 2007 | 26.79 | 26.79 | 25.90 | 26.19 | 5,416,208 | -0.77(-2.86%) |
Nov 16, 2007 | 27.45 | 27.45 | 26.58 | 26.97 | 4,272,732 | -0.22(-0.79%) |
Nov 15, 2007 | 28.06 | 28.06 | 26.98 | 27.18 | 4,811,681 | -0.92(-3.29%) |
Nov 14, 2007 | 28.99 | 29.04 | 27.92 | 28.11 | 3,056,489 | -0.44(-1.56%) |
Nov 13, 2007 | 27.88 | 28.70 | 27.71 | 28.55 | 3,049,126 | +1.17(+4.26%) |
Nov 12, 2007 | 27.73 | 28.13 | 27.19 | 27.38 | 2,873,584 | +0.15(+0.54%) |
Nov 09, 2007 | 26.41 | 27.63 | 25.96 | 27.24 | 4,659,728 | +0.60(+2.27%) |
Nov 08, 2007 | 26.08 | 26.81 | 25.60 | 26.63 | 4,726,481 | +0.85(+3.29%) |
Nov 07, 2007 | 27.16 | 27.16 | 25.76 | 25.78 | 2,684,519 | -1.40(-5.14%) |
Nov 06, 2007 | 26.80 | 27.18 | 26.28 | 27.18 | 1,806,961 | +0.60(+2.25%) |
Nov 05, 2007 | 25.12 | 26.82 | 25.12 | 26.58 | 2,255,505 | -0.12(-0.47%) |
Nov 02, 2007 | 27.97 | 27.97 | 26.48 | 26.71 | 4,080,811 | -0.85(-3.10%) |
Nov 01, 2007 | 29.27 | 29.27 | 27.47 | 27.56 | 1,989,937 | -1.70(-5.80%) |
Oct 31, 2007 | 29.14 | 29.47 | 28.58 | 29.26 | 4,573,104 | +0.17(+0.60%) |
Oct 30, 2007 | 29.09 | 29.11 | 28.69 | 29.09 | 3,405,215 | -0.10(-0.33%) |
Oct 29, 2007 | 29.35 | 29.52 | 29.02 | 29.18 | 2,464,516 | -0.19(-0.64%) |
Oct 26, 2007 | 28.07 | 29.46 | 28.07 | 29.37 | 3,041,221 | +0.90(+3.15%) |
Oct 25, 2007 | 28.32 | 28.79 | 28.04 | 28.47 | 2,188,538 | +0.29(+1.04%) |
Oct 24, 2007 | 28.47 | 28.47 | 27.51 | 28.18 | 3,050,572 | -0.45(-1.58%) |
Oct 23, 2007 | 28.73 | 28.73 | 28.18 | 28.63 | 1,473,846 | +0.15(+0.54%) |
Oct 22, 2007 | 27.95 | 28.74 | 27.76 | 28.48 | 8,597,604 | +0.41(+1.46%) |
Oct 19, 2007 | 28.78 | 28.78 | 28.07 | 28.07 | 2,400,773 | -0.82(-2.84%) |
Oct 18, 2007 | 29.04 | 29.04 | 28.47 | 28.89 | 3,805,985 | -0.41(-1.40%) |
Oct 17, 2007 | 29.93 | 30.01 | 28.91 | 29.30 | 4,427,150 | -0.36(-1.22%) |
Oct 16, 2007 | 30.34 | 30.34 | 29.56 | 29.66 | 2,900,209 | -0.68(-2.24%) |
Oct 15, 2007 | 30.98 | 31.02 | 30.16 | 30.34 | 2,360,341 | -0.96(-3.06%) |
Oct 12, 2007 | 31.39 | 31.53 | 30.97 | 31.30 | 1,713,276 | -0.13(-0.40%) |
Oct 11, 2007 | 31.55 | 31.81 | 31.23 | 31.43 | 1,032,109 | -0.03(-0.11%) |
Oct 10, 2007 | 31.80 | 31.80 | 31.41 | 31.46 | 1,708,240 | -0.42(-1.31%) |
Oct 09, 2007 | 31.73 | 31.89 | 31.52 | 31.88 | 594,258 | +0.15(+0.46%) |
Oct 08, 2007 | 31.80 | 32.13 | 31.70 | 31.73 | 402,167 | -0.13(-0.39%) |
Oct 05, 2007 | 31.89 | 32.05 | 31.63 | 31.86 | 1,005,202 | +0.27(+0.86%) |
Oct 04, 2007 | 31.58 | 31.76 | 31.52 | 31.59 | 294,682 | +0.22(+0.69%) |
Oct 03, 2007 | 31.56 | 31.73 | 31.34 | 31.37 | 950,237 | -0.28(-0.90%) |
Oct 02, 2007 | 31.33 | 31.68 | 31.33 | 31.66 | 533,825 | +0.38(+1.22%) |