Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 26.30 | 26.47 | 26.13 | 26.25 | 1,624,531 | -0.18(-0.68%) |
Dec 28, 2007 | 26.43 | 26.55 | 26.30 | 26.43 | 3,072,659 | +0.15(+0.58%) |
Dec 27, 2007 | 26.68 | 26.77 | 26.24 | 26.28 | 3,125,014 | -0.48(-1.79%) |
Dec 26, 2007 | 27.01 | 27.05 | 26.68 | 26.75 | 2,184,904 | -0.30(-1.12%) |
Dec 24, 2007 | 26.93 | 27.18 | 26.75 | 27.06 | 1,049,358 | +0.25(+0.95%) |
Dec 21, 2007 | 26.76 | 26.95 | 26.61 | 26.81 | 4,716,687 | +0.25(+0.96%) |
Dec 20, 2007 | 26.57 | 26.65 | 26.30 | 26.55 | 3,226,598 | +0.21(+0.81%) |
Dec 19, 2007 | 26.70 | 26.70 | 26.22 | 26.34 | 3,399,472 | -0.24(-0.89%) |
Dec 18, 2007 | 26.38 | 26.69 | 26.28 | 26.57 | 2,734,990 | +0.33(+1.27%) |
Dec 17, 2007 | 26.54 | 26.68 | 26.11 | 26.24 | 4,007,706 | -0.47(-1.75%) |
Dec 14, 2007 | 26.91 | 27.23 | 26.63 | 26.71 | 3,541,403 | -0.47(-1.72%) |
Dec 13, 2007 | 26.67 | 27.26 | 26.67 | 27.18 | 3,095,771 | +0.32(+1.20%) |
Dec 12, 2007 | 27.70 | 27.70 | 26.57 | 26.86 | 5,753,838 | -0.19(-0.71%) |
Dec 11, 2007 | 27.70 | 27.90 | 26.99 | 27.05 | 3,161,010 | -0.67(-2.40%) |
Dec 10, 2007 | 27.72 | 27.90 | 27.61 | 27.71 | 2,229,909 | -0.01(-0.02%) |
Dec 07, 2007 | 27.74 | 27.87 | 27.49 | 27.72 | 1,875,991 | -0.02(-0.06%) |
Dec 06, 2007 | 27.79 | 27.80 | 27.41 | 27.74 | 2,083,151 | -0.06(-0.22%) |
Dec 05, 2007 | 27.40 | 27.83 | 27.31 | 27.80 | 3,058,191 | +0.51(+1.88%) |
Dec 04, 2007 | 26.75 | 27.50 | 26.75 | 27.28 | 2,910,916 | +0.35(+1.30%) |
Dec 03, 2007 | 26.75 | 27.06 | 26.73 | 26.94 | 2,226,060 | +0.06(+0.23%) |
Nov 30, 2007 | 27.05 | 27.05 | 26.64 | 26.87 | 4,957,907 | +0.10(+0.36%) |
Nov 29, 2007 | 26.63 | 26.91 | 26.50 | 26.78 | 3,820,930 | +0.01(+0.04%) |
Nov 28, 2007 | 26.36 | 26.84 | 26.33 | 26.77 | 4,443,786 | +0.55(+2.11%) |
Nov 27, 2007 | 26.15 | 26.51 | 25.91 | 26.21 | 4,631,306 | +0.25(+0.98%) |
Nov 26, 2007 | 26.13 | 26.49 | 25.94 | 25.96 | 4,959,849 | -0.23(-0.86%) |
Nov 23, 2007 | 26.49 | 26.49 | 26.07 | 26.19 | 1,307,181 | -0.08(-0.30%) |
Nov 21, 2007 | 26.48 | 26.66 | 26.26 | 26.26 | 3,034,066 | -0.39(-1.48%) |
Nov 20, 2007 | 26.29 | 26.82 | 26.24 | 26.66 | 6,155,054 | +0.46(+1.76%) |
Nov 19, 2007 | 25.95 | 26.33 | 25.95 | 26.20 | 2,375,478 | +0.03(+0.13%) |
Nov 16, 2007 | 26.25 | 26.43 | 25.82 | 26.16 | 3,145,999 | +0.10(+0.37%) |
Nov 15, 2007 | 25.92 | 26.29 | 25.92 | 26.07 | 2,851,889 | +0.01(+0.04%) |
Nov 14, 2007 | 26.16 | 26.28 | 25.95 | 26.06 | 3,142,495 | +0.00(+0.00%) |
Nov 13, 2007 | 26.05 | 26.07 | 25.57 | 26.06 | 2,950,871 | +0.17(+0.65%) |
Nov 12, 2007 | 26.15 | 26.32 | 25.80 | 25.89 | 3,441,742 | -0.26(-0.99%) |
Nov 09, 2007 | 26.03 | 26.51 | 26.03 | 26.15 | 3,488,736 | -0.26(-0.98%) |
Nov 08, 2007 | 26.10 | 26.58 | 26.02 | 26.41 | 4,304,511 | +0.32(+1.21%) |
Nov 07, 2007 | 26.18 | 26.77 | 26.08 | 26.09 | 3,306,714 | -0.85(-3.16%) |
Nov 06, 2007 | 26.91 | 26.94 | 26.72 | 26.94 | 3,306,219 | +0.04(+0.15%) |
Nov 05, 2007 | 27.19 | 27.19 | 26.58 | 26.90 | 3,480,498 | +0.16(+0.59%) |
Nov 02, 2007 | 26.66 | 26.83 | 26.50 | 26.74 | 3,790,986 | +0.09(+0.34%) |
Nov 01, 2007 | 27.00 | 27.18 | 26.56 | 26.65 | 3,565,063 | -0.52(-1.93%) |
Oct 31, 2007 | 27.19 | 27.32 | 26.95 | 27.18 | 4,107,449 | +0.06(+0.23%) |
Oct 30, 2007 | 27.02 | 27.39 | 26.99 | 27.12 | 3,670,184 | +0.06(+0.23%) |
Oct 29, 2007 | 26.91 | 27.24 | 26.89 | 27.05 | 4,754,565 | +0.18(+0.67%) |
Oct 26, 2007 | 26.82 | 26.92 | 26.61 | 26.87 | 3,291,636 | +0.27(+1.00%) |
Oct 25, 2007 | 26.30 | 26.83 | 26.07 | 26.61 | 5,249,481 | +0.39(+1.48%) |
Oct 24, 2007 | 26.21 | 26.30 | 25.69 | 26.22 | 3,428,403 | +0.12(+0.48%) |
Oct 23, 2007 | 25.92 | 26.21 | 25.78 | 26.10 | 1,630,385 | +0.02(+0.09%) |
Oct 22, 2007 | 25.50 | 26.11 | 25.40 | 26.07 | 2,655,163 | +0.35(+1.36%) |
Oct 19, 2007 | 26.31 | 26.45 | 25.72 | 25.72 | 4,588,697 | -0.72(-2.71%) |
Oct 18, 2007 | 26.44 | 26.61 | 26.34 | 26.44 | 2,483,982 | -0.07(-0.26%) |
Oct 17, 2007 | 26.75 | 26.95 | 26.30 | 26.51 | 4,515,090 | -0.17(-0.65%) |
Oct 16, 2007 | 26.73 | 26.91 | 26.58 | 26.68 | 2,212,576 | -0.05(-0.19%) |
Oct 15, 2007 | 27.15 | 27.30 | 26.53 | 26.73 | 2,607,977 | -0.46(-1.70%) |
Oct 12, 2007 | 27.00 | 27.45 | 26.97 | 27.19 | 2,976,415 | +0.19(+0.69%) |
Oct 11, 2007 | 26.96 | 27.31 | 26.79 | 27.01 | 4,958,208 | +0.21(+0.78%) |
Oct 10, 2007 | 27.05 | 27.18 | 26.80 | 26.80 | 3,264,850 | -0.47(-1.74%) |
Oct 09, 2007 | 26.86 | 27.32 | 26.86 | 27.27 | 3,316,825 | +0.38(+1.40%) |
Oct 08, 2007 | 27.14 | 27.33 | 26.89 | 26.90 | 2,001,660 | -0.15(-0.54%) |
Oct 05, 2007 | 27.21 | 27.43 | 26.98 | 27.04 | 2,331,605 | -0.03(-0.12%) |
Oct 04, 2007 | 26.85 | 27.41 | 26.74 | 27.08 | 3,963,409 | +0.35(+1.31%) |
Oct 03, 2007 | 26.29 | 26.83 | 26.14 | 26.73 | 4,163,327 | +0.38(+1.46%) |
Oct 02, 2007 | 26.51 | 26.60 | 26.25 | 26.34 | 2,201,223 | -0.16(-0.62%) |