Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.36 | 28.67 | 28.24 | 28.29 | 556,302 | -0.33(-1.16%) |
Dec 28, 2007 | 28.28 | 28.72 | 28.18 | 28.62 | 1,007,333 | +0.97(+3.52%) |
Dec 27, 2007 | 27.96 | 28.06 | 27.55 | 27.65 | 518,815 | -0.05(-0.17%) |
Dec 26, 2007 | 27.44 | 27.94 | 27.42 | 27.70 | 377,199 | -0.03(-0.11%) |
Dec 24, 2007 | 27.03 | 27.75 | 26.92 | 27.73 | 301,169 | +0.47(+1.73%) |
Dec 21, 2007 | 26.95 | 27.33 | 26.89 | 27.26 | 1,976,771 | +0.69(+2.62%) |
Dec 20, 2007 | 26.18 | 26.61 | 26.11 | 26.56 | 1,016,864 | +0.35(+1.33%) |
Dec 19, 2007 | 26.16 | 26.42 | 25.97 | 26.21 | 980,125 | -0.11(-0.41%) |
Dec 18, 2007 | 26.23 | 26.45 | 25.91 | 26.32 | 1,159,049 | +0.21(+0.80%) |
Dec 17, 2007 | 26.47 | 26.72 | 26.07 | 26.11 | 1,256,435 | -0.75(-2.79%) |
Dec 14, 2007 | 26.55 | 27.19 | 26.37 | 26.86 | 1,278,460 | -0.15(-0.54%) |
Dec 13, 2007 | 26.68 | 27.10 | 26.68 | 27.01 | 832,873 | -0.24(-0.88%) |
Dec 12, 2007 | 27.18 | 27.49 | 26.92 | 27.25 | 653,972 | +0.46(+1.73%) |
Dec 11, 2007 | 27.23 | 27.66 | 26.76 | 26.79 | 887,870 | -0.82(-2.97%) |
Dec 10, 2007 | 27.23 | 27.87 | 27.23 | 27.60 | 863,127 | +0.40(+1.48%) |
Dec 07, 2007 | 26.94 | 27.27 | 26.87 | 27.20 | 541,229 | +0.06(+0.23%) |
Dec 06, 2007 | 26.76 | 27.14 | 26.65 | 27.14 | 602,152 | +0.22(+0.80%) |
Dec 05, 2007 | 27.00 | 27.02 | 26.75 | 26.92 | 1,420,738 | +0.10(+0.37%) |
Dec 04, 2007 | 26.57 | 27.01 | 26.44 | 26.82 | 1,015,122 | +0.56(+2.12%) |
Dec 03, 2007 | 26.33 | 26.45 | 26.17 | 26.27 | 714,668 | -0.01(-0.03%) |
Nov 30, 2007 | 26.59 | 26.77 | 26.07 | 26.28 | 685,848 | +0.24(+0.92%) |
Nov 29, 2007 | 25.75 | 26.11 | 25.41 | 26.04 | 1,422,823 | -0.08(-0.30%) |
Nov 28, 2007 | 25.84 | 26.20 | 25.59 | 26.11 | 1,546,615 | +0.45(+1.74%) |
Nov 27, 2007 | 25.23 | 25.74 | 25.23 | 25.67 | 1,143,339 | +0.52(+2.06%) |
Nov 26, 2007 | 25.87 | 25.98 | 25.13 | 25.15 | 701,721 | -0.22(-0.88%) |
Nov 23, 2007 | 25.10 | 25.57 | 25.05 | 25.37 | 520,539 | +0.24(+0.95%) |
Nov 21, 2007 | 25.06 | 25.36 | 24.73 | 25.13 | 1,043,289 | -0.44(-1.72%) |
Nov 20, 2007 | 25.84 | 26.01 | 25.06 | 25.57 | 992,639 | +0.08(+0.30%) |
Nov 19, 2007 | 25.50 | 25.75 | 25.26 | 25.50 | 1,687,858 | -1.34(-4.98%) |
Nov 16, 2007 | 26.40 | 26.96 | 26.22 | 26.83 | 1,579,103 | +0.82(+3.15%) |
Nov 15, 2007 | 25.74 | 26.21 | 25.63 | 26.01 | 919,365 | -0.06(-0.24%) |
Nov 14, 2007 | 26.24 | 26.48 | 26.00 | 26.07 | 891,896 | -0.32(-1.20%) |
Nov 13, 2007 | 25.88 | 26.39 | 25.63 | 26.39 | 1,157,711 | +0.86(+3.39%) |
Nov 12, 2007 | 25.94 | 26.13 | 25.53 | 25.53 | 1,691,958 | -1.00(-3.76%) |
Nov 09, 2007 | 26.77 | 27.00 | 26.45 | 26.52 | 1,133,892 | -0.80(-2.91%) |
Nov 08, 2007 | 27.08 | 27.72 | 27.02 | 27.32 | 1,811,931 | -0.11(-0.39%) |
Nov 07, 2007 | 27.80 | 27.94 | 27.35 | 27.43 | 808,734 | -0.67(-2.39%) |
Nov 06, 2007 | 27.70 | 28.10 | 27.67 | 28.10 | 689,960 | +0.64(+2.33%) |
Nov 05, 2007 | 27.47 | 27.65 | 27.10 | 27.46 | 890,184 | -0.66(-2.36%) |
Nov 02, 2007 | 27.58 | 28.18 | 27.36 | 28.12 | 1,926,662 | +0.75(+2.74%) |
Nov 01, 2007 | 26.88 | 27.41 | 26.88 | 27.37 | 2,536,370 | +0.10(+0.37%) |
Oct 31, 2007 | 26.80 | 27.37 | 26.52 | 27.27 | 1,761,611 | +0.25(+0.94%) |
Oct 30, 2007 | 26.55 | 27.11 | 26.45 | 27.02 | 1,429,844 | -0.18(-0.65%) |
Oct 29, 2007 | 26.83 | 27.19 | 26.77 | 27.19 | 979,561 | +0.22(+0.80%) |
Oct 26, 2007 | 26.69 | 27.13 | 26.67 | 26.98 | 969,969 | +0.53(+1.98%) |
Oct 25, 2007 | 26.60 | 26.74 | 26.11 | 26.45 | 1,454,269 | -0.34(-1.27%) |
Oct 24, 2007 | 26.63 | 26.85 | 26.02 | 26.79 | 1,639,965 | -0.54(-1.98%) |
Oct 23, 2007 | 26.72 | 27.37 | 26.59 | 27.33 | 1,994,611 | +0.29(+1.09%) |
Oct 22, 2007 | 26.03 | 27.14 | 25.90 | 27.04 | 3,142,227 | +0.49(+1.83%) |
Oct 19, 2007 | 26.71 | 27.24 | 26.25 | 26.55 | 4,988,244 | -1.44(-5.16%) |
Oct 18, 2007 | 25.82 | 28.75 | 25.82 | 28.00 | 19,037,418 | +5.23(+22.96%) |
Oct 17, 2007 | 22.82 | 22.82 | 22.59 | 22.77 | 1,600,032 | +0.11(+0.48%) |
Oct 16, 2007 | 22.41 | 22.75 | 22.28 | 22.66 | 1,165,872 | +0.14(+0.62%) |
Oct 15, 2007 | 22.74 | 22.80 | 22.42 | 22.52 | 1,141,816 | -0.16(-0.71%) |
Oct 12, 2007 | 22.54 | 22.74 | 22.42 | 22.69 | 811,901 | +0.26(+1.17%) |
Oct 11, 2007 | 22.89 | 22.97 | 22.39 | 22.42 | 1,578,247 | +0.03(+0.14%) |
Oct 10, 2007 | 22.34 | 22.41 | 22.20 | 22.39 | 1,951,265 | -0.15(-0.65%) |
Oct 09, 2007 | 22.93 | 22.96 | 22.41 | 22.54 | 3,076,069 | -0.55(-2.37%) |
Oct 08, 2007 | 23.43 | 23.51 | 23.02 | 23.09 | 1,338,876 | -0.37(-1.58%) |
Oct 05, 2007 | 23.27 | 23.63 | 23.21 | 23.46 | 1,641,917 | -0.13(-0.56%) |
Oct 04, 2007 | 23.16 | 23.63 | 23.12 | 23.59 | 1,105,712 | +0.19(+0.79%) |
Oct 03, 2007 | 23.23 | 23.44 | 23.09 | 23.40 | 1,088,908 | +0.17(+0.73%) |
Oct 02, 2007 | 23.08 | 23.33 | 23.06 | 23.23 | 1,120,452 | -0.04(-0.17%) |