Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.26 | 28.33 | 28.10 | 28.24 | 2,521,989 | -0.05(-0.18%) |
Dec 28, 2007 | 28.08 | 28.42 | 28.05 | 28.29 | 2,234,572 | +0.15(+0.53%) |
Dec 27, 2007 | 28.43 | 28.43 | 27.96 | 28.14 | 3,767,013 | -0.28(-0.98%) |
Dec 26, 2007 | 28.45 | 28.49 | 28.31 | 28.42 | 1,362,457 | -0.01(-0.05%) |
Dec 24, 2007 | 28.51 | 28.51 | 28.19 | 28.44 | 531,729 | +0.17(+0.61%) |
Dec 21, 2007 | 27.96 | 28.31 | 27.96 | 28.26 | 3,401,296 | +0.24(+0.87%) |
Dec 20, 2007 | 27.78 | 28.14 | 27.78 | 28.02 | 3,326,710 | +0.17(+0.62%) |
Dec 19, 2007 | 28.02 | 28.18 | 27.69 | 27.85 | 4,183,959 | -0.04(-0.13%) |
Dec 18, 2007 | 27.56 | 27.91 | 27.48 | 27.88 | 2,394,344 | +0.47(+1.70%) |
Dec 17, 2007 | 27.53 | 27.70 | 27.39 | 27.42 | 2,538,581 | -0.14(-0.52%) |
Dec 14, 2007 | 27.73 | 27.80 | 27.48 | 27.56 | 2,950,238 | -0.15(-0.54%) |
Dec 13, 2007 | 27.59 | 27.83 | 27.53 | 27.71 | 2,423,728 | +0.04(+0.16%) |
Dec 12, 2007 | 28.22 | 28.65 | 27.60 | 27.67 | 3,845,204 | -0.40(-1.43%) |
Dec 11, 2007 | 28.97 | 28.97 | 28.07 | 28.07 | 2,739,197 | -0.80(-2.76%) |
Dec 10, 2007 | 29.30 | 29.30 | 28.81 | 28.87 | 1,894,010 | -0.02(-0.07%) |
Dec 07, 2007 | 29.18 | 29.20 | 28.79 | 28.89 | 1,760,770 | -0.18(-0.62%) |
Dec 06, 2007 | 28.84 | 29.12 | 28.83 | 29.07 | 1,389,661 | +0.12(+0.42%) |
Dec 05, 2007 | 28.85 | 28.97 | 28.58 | 28.95 | 2,863,395 | +0.42(+1.46%) |
Dec 04, 2007 | 28.35 | 28.79 | 28.24 | 28.53 | 2,983,032 | +0.27(+0.94%) |
Dec 03, 2007 | 28.47 | 28.67 | 28.17 | 28.26 | 1,563,164 | -0.34(-1.20%) |
Nov 30, 2007 | 28.90 | 29.17 | 28.39 | 28.61 | 2,102,564 | -0.01(-0.03%) |
Nov 29, 2007 | 28.80 | 28.80 | 28.52 | 28.62 | 2,305,197 | -0.21(-0.72%) |
Nov 28, 2007 | 28.19 | 29.20 | 27.98 | 28.82 | 5,308,990 | +0.80(+2.84%) |
Nov 27, 2007 | 27.54 | 28.11 | 27.54 | 28.03 | 2,150,808 | +0.49(+1.77%) |
Nov 26, 2007 | 27.93 | 28.01 | 27.54 | 27.54 | 1,706,012 | -0.34(-1.21%) |
Nov 23, 2007 | 27.58 | 27.88 | 27.53 | 27.88 | 527,947 | +0.42(+1.54%) |
Nov 21, 2007 | 27.50 | 28.02 | 27.45 | 27.45 | 2,002,329 | -0.49(-1.74%) |
Nov 20, 2007 | 27.86 | 28.01 | 27.60 | 27.94 | 2,118,901 | +0.07(+0.26%) |
Nov 19, 2007 | 28.49 | 28.49 | 27.86 | 27.87 | 2,411,640 | -0.75(-2.61%) |
Nov 16, 2007 | 28.54 | 28.74 | 28.29 | 28.62 | 2,429,589 | +0.24(+0.83%) |
Nov 15, 2007 | 28.77 | 28.89 | 28.31 | 28.38 | 2,915,326 | -0.44(-1.54%) |
Nov 14, 2007 | 29.70 | 29.70 | 28.82 | 28.82 | 3,835,756 | -1.33(-4.42%) |
Nov 13, 2007 | 29.88 | 30.19 | 29.63 | 30.16 | 2,712,003 | +0.56(+1.89%) |
Nov 12, 2007 | 29.75 | 30.11 | 29.58 | 29.60 | 2,936,796 | +0.18(+0.61%) |
Nov 09, 2007 | 29.09 | 29.77 | 29.09 | 29.42 | 2,126,691 | +0.00(+0.00%) |
Nov 08, 2007 | 29.14 | 29.42 | 28.82 | 29.42 | 2,497,858 | +0.22(+0.74%) |
Nov 07, 2007 | 29.60 | 29.72 | 29.20 | 29.20 | 1,951,260 | -0.54(-1.83%) |
Nov 06, 2007 | 29.86 | 29.86 | 29.67 | 29.75 | 2,775,332 | +0.02(+0.07%) |
Nov 05, 2007 | 29.98 | 29.98 | 29.64 | 29.73 | 3,070,637 | -0.19(-0.62%) |
Nov 02, 2007 | 30.25 | 30.31 | 29.67 | 29.91 | 1,968,708 | -0.21(-0.71%) |
Nov 01, 2007 | 30.74 | 30.82 | 30.11 | 30.13 | 2,379,833 | -0.77(-2.51%) |
Oct 31, 2007 | 30.57 | 31.05 | 30.37 | 30.90 | 3,569,819 | +0.44(+1.44%) |
Oct 30, 2007 | 29.70 | 30.68 | 29.68 | 30.46 | 2,721,342 | +0.57(+1.92%) |
Oct 29, 2007 | 29.96 | 30.04 | 29.65 | 29.89 | 1,695,137 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.26 | 29.55 | 29.89 | 2,272,553 | -0.21(-0.71%) |
Oct 25, 2007 | 30.20 | 30.32 | 29.83 | 30.11 | 1,783,863 | -0.02(-0.07%) |
Oct 24, 2007 | 30.24 | 30.25 | 29.66 | 30.13 | 1,677,838 | -0.19(-0.61%) |
Oct 23, 2007 | 30.39 | 30.39 | 30.06 | 30.31 | 1,939,970 | +0.09(+0.31%) |
Oct 22, 2007 | 30.14 | 30.25 | 29.82 | 30.22 | 2,766,404 | +0.32(+1.05%) |
Oct 19, 2007 | 30.57 | 30.69 | 29.89 | 29.91 | 4,003,962 | -0.95(-3.09%) |
Oct 18, 2007 | 30.54 | 31.36 | 30.30 | 30.86 | 5,163,626 | -0.89(-2.80%) |
Oct 17, 2007 | 32.19 | 32.20 | 31.65 | 31.75 | 3,191,897 | -0.14(-0.43%) |
Oct 16, 2007 | 32.26 | 32.38 | 31.83 | 31.88 | 1,710,343 | -0.57(-1.75%) |
Oct 15, 2007 | 32.44 | 32.61 | 32.28 | 32.45 | 1,659,284 | +0.01(+0.02%) |
Oct 12, 2007 | 32.22 | 32.44 | 32.12 | 32.44 | 1,159,643 | +0.19(+0.58%) |
Oct 11, 2007 | 32.74 | 32.74 | 32.19 | 32.26 | 1,744,243 | -0.29(-0.90%) |
Oct 10, 2007 | 32.72 | 32.89 | 32.38 | 32.55 | 3,594,651 | -0.46(-1.39%) |
Oct 09, 2007 | 32.01 | 33.10 | 31.93 | 33.01 | 4,795,379 | +1.06(+3.32%) |
Oct 08, 2007 | 32.53 | 32.54 | 31.88 | 31.95 | 2,533,010 | -0.60(-1.85%) |
Oct 05, 2007 | 31.79 | 32.65 | 31.69 | 32.55 | 3,232,633 | +0.60(+1.86%) |
Oct 04, 2007 | 32.02 | 32.44 | 31.55 | 31.96 | 3,102,613 | +0.06(+0.18%) |
Oct 03, 2007 | 32.84 | 32.92 | 31.88 | 31.90 | 3,994,615 | -0.92(-2.80%) |
Oct 02, 2007 | 33.06 | 33.69 | 32.41 | 32.82 | 4,618,765 | -1.17(-3.44%) |