Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.96 | 27.41 | 26.96 | 27.15 | 3,861,318 | -0.10(-0.37%) |
Dec 28, 2007 | 27.64 | 27.64 | 27.25 | 27.25 | 794,590 | -0.12(-0.46%) |
Dec 27, 2007 | 27.51 | 27.66 | 27.36 | 27.37 | 3,208,204 | -0.39(-1.41%) |
Dec 26, 2007 | 27.59 | 27.77 | 27.55 | 27.76 | 2,203,579 | -0.09(-0.33%) |
Dec 24, 2007 | 27.67 | 27.89 | 27.67 | 27.85 | 1,448,205 | +0.51(+1.85%) |
Dec 21, 2007 | 27.47 | 27.64 | 27.35 | 27.35 | 6,081,706 | -0.14(-0.51%) |
Dec 20, 2007 | 27.35 | 27.54 | 27.18 | 27.49 | 2,833,595 | +0.13(+0.49%) |
Dec 19, 2007 | 27.45 | 27.64 | 27.26 | 27.35 | 3,772,393 | -0.25(-0.90%) |
Dec 18, 2007 | 27.41 | 27.72 | 27.26 | 27.60 | 4,685,402 | +0.26(+0.94%) |
Dec 17, 2007 | 27.64 | 27.69 | 27.35 | 27.35 | 3,579,605 | -0.26(-0.93%) |
Dec 14, 2007 | 28.38 | 28.38 | 27.60 | 27.60 | 2,296,057 | -0.37(-1.31%) |
Dec 13, 2007 | 27.79 | 28.20 | 27.74 | 27.97 | 4,171,568 | -0.18(-0.65%) |
Dec 12, 2007 | 28.52 | 28.83 | 27.83 | 28.15 | 4,315,407 | +0.09(+0.33%) |
Dec 11, 2007 | 28.99 | 29.15 | 28.06 | 28.06 | 5,325,220 | -0.93(-3.21%) |
Dec 10, 2007 | 28.84 | 29.06 | 28.79 | 28.99 | 2,118,423 | +0.02(+0.06%) |
Dec 07, 2007 | 28.86 | 29.06 | 28.85 | 28.97 | 4,937,458 | +0.24(+0.84%) |
Dec 06, 2007 | 28.65 | 28.90 | 28.31 | 28.73 | 3,152,858 | +0.25(+0.87%) |
Dec 05, 2007 | 28.68 | 28.71 | 28.33 | 28.48 | 4,535,029 | -0.04(-0.15%) |
Dec 04, 2007 | 28.68 | 28.71 | 28.42 | 28.52 | 3,599,304 | -0.09(-0.32%) |
Dec 03, 2007 | 28.95 | 28.98 | 28.62 | 28.62 | 2,914,930 | -0.15(-0.52%) |
Nov 30, 2007 | 28.92 | 29.17 | 28.72 | 28.76 | 4,205,969 | +0.42(+1.46%) |
Nov 29, 2007 | 28.29 | 28.72 | 28.16 | 28.35 | 3,617,988 | -0.28(-0.99%) |
Nov 28, 2007 | 27.81 | 28.63 | 27.81 | 28.63 | 4,781,535 | +1.07(+3.89%) |
Nov 27, 2007 | 27.09 | 27.67 | 27.09 | 27.56 | 4,379,361 | +0.43(+1.59%) |
Nov 26, 2007 | 28.10 | 28.10 | 27.13 | 27.13 | 10,174,957 | -0.72(-2.59%) |
Nov 23, 2007 | 27.79 | 27.85 | 27.49 | 27.85 | 1,955,714 | +0.48(+1.76%) |
Nov 21, 2007 | 27.26 | 27.64 | 27.15 | 27.37 | 4,218,101 | -0.27(-0.96%) |
Nov 20, 2007 | 27.88 | 27.96 | 27.17 | 27.64 | 4,271,522 | +0.02(+0.09%) |
Nov 19, 2007 | 27.97 | 28.17 | 27.54 | 27.61 | 5,150,568 | -0.62(-2.21%) |
Nov 16, 2007 | 28.64 | 28.64 | 27.97 | 28.23 | 6,732,760 | -0.01(-0.03%) |
Nov 15, 2007 | 28.27 | 28.57 | 28.13 | 28.24 | 3,496,712 | -0.27(-0.96%) |
Nov 14, 2007 | 29.01 | 29.11 | 28.37 | 28.52 | 4,731,508 | -0.46(-1.58%) |
Nov 13, 2007 | 28.73 | 29.01 | 28.37 | 28.97 | 4,078,752 | +0.78(+2.77%) |
Nov 12, 2007 | 28.15 | 28.67 | 27.93 | 28.19 | 4,232,474 | +0.04(+0.15%) |
Nov 09, 2007 | 28.08 | 28.57 | 28.08 | 28.15 | 5,712,601 | -0.66(-2.28%) |
Nov 08, 2007 | 29.06 | 29.22 | 28.36 | 28.81 | 6,881,604 | -0.08(-0.29%) |
Nov 07, 2007 | 29.12 | 29.43 | 28.85 | 28.89 | 6,269,299 | -0.61(-2.05%) |
Nov 06, 2007 | 29.13 | 29.52 | 29.12 | 29.50 | 2,879,595 | +0.26(+0.88%) |
Nov 05, 2007 | 29.45 | 29.57 | 29.15 | 29.24 | 4,659,530 | -0.40(-1.34%) |
Nov 02, 2007 | 30.19 | 30.19 | 29.40 | 29.64 | 5,262,525 | -0.02(-0.06%) |
Nov 01, 2007 | 30.26 | 30.31 | 29.65 | 29.65 | 4,513,623 | -0.77(-2.54%) |
Oct 31, 2007 | 30.42 | 30.60 | 30.15 | 30.43 | 4,462,847 | +0.09(+0.30%) |
Oct 30, 2007 | 30.32 | 30.46 | 30.29 | 30.33 | 2,361,852 | -0.09(-0.30%) |
Oct 29, 2007 | 30.30 | 30.45 | 30.25 | 30.43 | 2,624,093 | +0.08(+0.27%) |
Oct 26, 2007 | 30.15 | 30.34 | 29.90 | 30.34 | 4,286,905 | +0.35(+1.16%) |
Oct 25, 2007 | 30.19 | 30.37 | 29.72 | 29.99 | 5,435,983 | -0.18(-0.61%) |
Oct 24, 2007 | 30.13 | 30.29 | 29.74 | 30.18 | 7,438,143 | -0.10(-0.33%) |
Oct 23, 2007 | 30.44 | 30.44 | 29.99 | 30.28 | 6,309,208 | +0.14(+0.47%) |
Oct 22, 2007 | 29.73 | 30.25 | 29.24 | 30.13 | 3,773,399 | +0.27(+0.89%) |
Oct 19, 2007 | 30.52 | 30.79 | 29.87 | 29.87 | 9,122,049 | -0.68(-2.23%) |
Oct 18, 2007 | 30.53 | 30.72 | 30.31 | 30.55 | 6,005,034 | -0.28(-0.92%) |
Oct 17, 2007 | 30.99 | 31.06 | 30.46 | 30.83 | 5,914,328 | +0.03(+0.11%) |
Oct 16, 2007 | 30.88 | 30.99 | 30.73 | 30.80 | 4,035,519 | -0.10(-0.32%) |
Oct 15, 2007 | 30.72 | 31.46 | 30.72 | 30.90 | 3,549,344 | -0.50(-1.59%) |
Oct 12, 2007 | 31.34 | 31.53 | 31.26 | 31.40 | 3,791,083 | +0.16(+0.50%) |
Oct 11, 2007 | 31.47 | 31.75 | 31.16 | 31.24 | 6,525,312 | -0.22(-0.71%) |
Oct 10, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.51 | 31.51 | 31.31 | 31.46 | 3,313,725 | -0.21(-0.66%) |
Oct 05, 2007 | 31.19 | 31.67 | 31.17 | 31.67 | 7,072,789 | +0.69(+2.22%) |
Oct 04, 2007 | 31.19 | 31.19 | 30.95 | 30.98 | 4,835,973 | -0.16(-0.51%) |
Oct 03, 2007 | 30.91 | 31.28 | 30.88 | 31.14 | 9,062,903 | +0.17(+0.56%) |
Oct 02, 2007 | 30.95 | 31.08 | 30.91 | 30.96 | 5,483,039 | -0.01(-0.03%) |