Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.78 | 27.78 | 27.25 | 27.26 | 997,399 | -0.45(-1.64%) |
Dec 28, 2007 | 27.82 | 27.95 | 27.53 | 27.71 | 1,317,658 | -0.02(-0.06%) |
Dec 27, 2007 | 27.65 | 27.93 | 27.65 | 27.73 | 1,384,351 | -0.06(-0.23%) |
Dec 26, 2007 | 27.63 | 27.83 | 27.45 | 27.79 | 819,726 | -0.08(-0.29%) |
Dec 24, 2007 | 27.89 | 28.05 | 27.47 | 27.88 | 552,071 | -0.07(-0.26%) |
Dec 21, 2007 | 27.41 | 27.96 | 27.18 | 27.95 | 3,984,553 | +0.79(+2.93%) |
Dec 20, 2007 | 27.17 | 27.25 | 26.27 | 27.15 | 3,392,421 | +1.36(+5.28%) |
Dec 19, 2007 | 26.88 | 26.88 | 25.68 | 25.79 | 2,591,633 | -0.97(-3.64%) |
Dec 18, 2007 | 26.67 | 26.93 | 26.40 | 26.76 | 1,192,267 | +0.23(+0.86%) |
Dec 17, 2007 | 27.23 | 27.35 | 26.51 | 26.54 | 1,726,792 | -0.70(-2.56%) |
Dec 14, 2007 | 28.36 | 28.36 | 27.23 | 27.23 | 1,463,906 | -0.35(-1.26%) |
Dec 13, 2007 | 27.38 | 27.65 | 27.35 | 27.58 | 1,084,067 | +0.02(+0.09%) |
Dec 12, 2007 | 27.44 | 27.82 | 27.19 | 27.56 | 1,643,936 | +0.45(+1.67%) |
Dec 11, 2007 | 28.06 | 28.29 | 27.08 | 27.11 | 1,900,050 | -1.04(-3.69%) |
Dec 10, 2007 | 28.16 | 28.41 | 28.05 | 28.14 | 1,031,207 | -0.03(-0.11%) |
Dec 07, 2007 | 28.20 | 28.87 | 27.97 | 28.18 | 3,290,688 | +1.06(+3.92%) |
Dec 06, 2007 | 26.51 | 27.15 | 26.39 | 27.11 | 1,682,062 | +0.40(+1.49%) |
Dec 05, 2007 | 25.96 | 26.83 | 25.49 | 26.72 | 2,420,171 | +1.11(+4.34%) |
Dec 04, 2007 | 25.39 | 25.67 | 25.25 | 25.61 | 1,222,270 | +0.02(+0.06%) |
Dec 03, 2007 | 25.78 | 26.08 | 25.54 | 25.59 | 1,640,749 | -0.35(-1.34%) |
Nov 30, 2007 | 26.05 | 26.47 | 25.91 | 25.94 | 2,076,360 | -0.06(-0.22%) |
Nov 29, 2007 | 26.24 | 26.31 | 25.91 | 25.99 | 1,269,649 | -0.28(-1.08%) |
Nov 28, 2007 | 26.54 | 26.72 | 26.04 | 26.28 | 1,641,965 | +0.06(+0.25%) |
Nov 27, 2007 | 26.02 | 26.48 | 25.80 | 26.21 | 2,016,644 | +0.44(+1.70%) |
Nov 26, 2007 | 26.44 | 26.68 | 25.77 | 25.78 | 1,016,875 | -0.75(-2.81%) |
Nov 23, 2007 | 26.25 | 26.61 | 26.08 | 26.52 | 496,561 | +0.41(+1.55%) |
Nov 21, 2007 | 26.33 | 26.71 | 26.07 | 26.12 | 1,448,181 | -0.15(-0.56%) |
Nov 20, 2007 | 26.15 | 26.42 | 25.85 | 26.26 | 1,981,855 | +0.23(+0.87%) |
Nov 19, 2007 | 26.55 | 26.63 | 25.98 | 26.03 | 1,766,767 | -0.71(-2.64%) |
Nov 16, 2007 | 26.93 | 26.93 | 26.47 | 26.74 | 1,763,004 | +0.00(+0.00%) |
Nov 15, 2007 | 26.76 | 27.08 | 26.72 | 26.74 | 1,474,732 | -0.06(-0.24%) |
Nov 14, 2007 | 27.32 | 27.32 | 26.71 | 26.81 | 1,221,372 | -0.71(-2.56%) |
Nov 13, 2007 | 27.38 | 27.55 | 26.86 | 27.51 | 1,695,114 | +0.37(+1.37%) |
Nov 12, 2007 | 27.48 | 27.80 | 27.12 | 27.14 | 1,980,187 | -0.03(-0.12%) |
Nov 09, 2007 | 27.33 | 27.83 | 27.16 | 27.17 | 1,618,947 | -0.58(-2.07%) |
Nov 08, 2007 | 27.25 | 27.98 | 27.14 | 27.75 | 1,829,822 | +0.40(+1.45%) |
Nov 07, 2007 | 28.08 | 28.10 | 27.35 | 27.35 | 1,170,472 | -1.01(-3.57%) |
Nov 06, 2007 | 28.25 | 28.43 | 27.88 | 28.36 | 1,142,218 | +0.15(+0.52%) |
Nov 05, 2007 | 28.41 | 28.65 | 28.02 | 28.22 | 1,462,912 | -0.67(-2.33%) |
Nov 02, 2007 | 28.99 | 28.99 | 28.54 | 28.89 | 1,336,916 | +0.07(+0.25%) |
Nov 01, 2007 | 29.59 | 29.80 | 28.78 | 28.82 | 1,247,989 | -0.85(-2.87%) |
Oct 31, 2007 | 29.39 | 29.72 | 29.04 | 29.67 | 1,202,709 | +0.28(+0.97%) |
Oct 30, 2007 | 29.36 | 29.53 | 29.22 | 29.38 | 1,041,224 | -0.17(-0.58%) |
Oct 29, 2007 | 29.67 | 29.76 | 29.18 | 29.55 | 1,369,909 | -0.06(-0.22%) |
Oct 26, 2007 | 29.55 | 29.64 | 29.02 | 29.62 | 1,473,504 | +0.47(+1.61%) |
Oct 25, 2007 | 29.14 | 29.64 | 28.56 | 29.15 | 1,833,053 | +0.51(+1.78%) |
Oct 24, 2007 | 28.96 | 29.21 | 28.38 | 28.64 | 2,375,365 | -0.51(-1.75%) |
Oct 23, 2007 | 29.20 | 29.32 | 28.80 | 29.15 | 1,502,443 | -0.41(-1.37%) |
Oct 22, 2007 | 29.33 | 29.67 | 28.94 | 29.55 | 1,713,362 | +0.22(+0.75%) |
Oct 19, 2007 | 30.30 | 30.49 | 29.33 | 29.33 | 2,051,290 | -0.91(-3.00%) |
Oct 18, 2007 | 29.98 | 30.34 | 29.91 | 30.24 | 1,703,519 | +0.20(+0.67%) |
Oct 17, 2007 | 30.23 | 30.32 | 29.64 | 30.04 | 1,691,039 | +0.06(+0.19%) |
Oct 16, 2007 | 29.98 | 30.28 | 29.94 | 29.98 | 1,356,799 | -0.03(-0.11%) |
Oct 15, 2007 | 30.02 | 30.30 | 29.75 | 30.02 | 1,185,724 | -0.03(-0.11%) |
Oct 12, 2007 | 29.98 | 30.06 | 29.79 | 30.05 | 1,483,130 | +0.25(+0.84%) |
Oct 11, 2007 | 30.06 | 30.17 | 29.77 | 29.80 | 2,141,522 | -0.20(-0.68%) |
Oct 10, 2007 | 29.94 | 30.26 | 29.94 | 30.00 | 2,325,851 | -0.06(-0.22%) |
Oct 09, 2007 | 29.97 | 30.16 | 29.96 | 30.06 | 2,062,056 | +0.03(+0.11%) |
Oct 08, 2007 | 30.20 | 30.38 | 29.98 | 30.03 | 1,396,920 | -0.25(-0.83%) |
Oct 05, 2007 | 30.07 | 30.38 | 29.96 | 30.28 | 1,411,217 | +0.24(+0.78%) |
Oct 04, 2007 | 30.16 | 30.27 | 30.01 | 30.05 | 1,110,924 | -0.15(-0.48%) |
Oct 03, 2007 | 30.41 | 30.65 | 30.19 | 30.19 | 1,270,170 | -0.39(-1.27%) |
Oct 02, 2007 | 30.74 | 31.04 | 30.48 | 30.58 | 1,063,600 | -0.23(-0.74%) |