Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.73 | 25.95 | 25.30 | 25.80 | 136,050 | -0.11(-0.44%) |
Dec 28, 2007 | 26.06 | 26.33 | 25.74 | 25.91 | 99,000 | -0.12(-0.46%) |
Dec 27, 2007 | 26.82 | 26.82 | 25.91 | 26.03 | 214,350 | -1.05(-3.89%) |
Dec 26, 2007 | 27.21 | 27.21 | 26.65 | 27.09 | 118,500 | -0.13(-0.49%) |
Dec 24, 2007 | 26.61 | 27.37 | 26.21 | 27.22 | 271,692 | +0.82(+3.11%) |
Dec 21, 2007 | 27.09 | 27.09 | 26.30 | 26.40 | 469,305 | -0.15(-0.55%) |
Dec 20, 2007 | 26.82 | 27.03 | 26.14 | 26.55 | 266,700 | -0.12(-0.45%) |
Dec 19, 2007 | 26.62 | 26.99 | 26.39 | 26.67 | 393,150 | +0.11(+0.43%) |
Dec 18, 2007 | 25.96 | 26.72 | 25.87 | 26.55 | 335,400 | +0.55(+2.13%) |
Dec 17, 2007 | 25.46 | 26.08 | 25.46 | 26.00 | 219,000 | +0.27(+1.04%) |
Dec 14, 2007 | 25.69 | 25.95 | 25.49 | 25.73 | 224,100 | +0.14(+0.55%) |
Dec 13, 2007 | 25.18 | 25.79 | 25.07 | 25.59 | 157,350 | +0.49(+1.94%) |
Dec 12, 2007 | 25.81 | 25.85 | 25.02 | 25.11 | 273,000 | -0.33(-1.28%) |
Dec 11, 2007 | 25.87 | 25.87 | 25.11 | 25.43 | 209,550 | -0.37(-1.45%) |
Dec 10, 2007 | 25.58 | 25.90 | 25.47 | 25.81 | 201,750 | +0.23(+0.89%) |
Dec 07, 2007 | 25.45 | 25.67 | 25.35 | 25.58 | 186,750 | +0.19(+0.74%) |
Dec 06, 2007 | 25.24 | 25.91 | 25.15 | 25.39 | 248,250 | +0.15(+0.61%) |
Dec 05, 2007 | 25.79 | 25.79 | 24.73 | 25.24 | 731,250 | -0.33(-1.30%) |
Dec 04, 2007 | 25.09 | 25.65 | 24.92 | 25.57 | 912,150 | +0.35(+1.40%) |
Dec 03, 2007 | 24.99 | 25.55 | 24.87 | 25.22 | 446,550 | +0.23(+0.91%) |
Nov 30, 2007 | 26.03 | 26.03 | 24.81 | 24.99 | 375,150 | -0.75(-2.90%) |
Nov 29, 2007 | 25.49 | 25.90 | 25.34 | 25.74 | 455,250 | +0.26(+1.02%) |
Nov 28, 2007 | 25.69 | 25.97 | 25.30 | 25.48 | 580,050 | -0.21(-0.80%) |
Nov 27, 2007 | 26.19 | 26.19 | 25.18 | 25.69 | 458,850 | -0.53(-2.01%) |
Nov 26, 2007 | 26.33 | 26.43 | 26.03 | 26.21 | 266,850 | -0.08(-0.30%) |
Nov 23, 2007 | 26.37 | 26.43 | 26.11 | 26.29 | 118,200 | +0.29(+1.13%) |
Nov 21, 2007 | 26.36 | 26.37 | 25.66 | 26.00 | 215,700 | -0.46(-1.74%) |
Nov 20, 2007 | 26.80 | 27.03 | 26.19 | 26.46 | 368,400 | -0.52(-1.93%) |
Nov 19, 2007 | 26.48 | 27.03 | 26.17 | 26.98 | 313,200 | +0.27(+1.00%) |
Nov 16, 2007 | 26.81 | 27.09 | 26.30 | 26.71 | 489,750 | -0.23(-0.87%) |
Nov 15, 2007 | 26.44 | 27.11 | 26.25 | 26.95 | 243,600 | +0.48(+1.81%) |
Nov 14, 2007 | 26.72 | 26.77 | 26.33 | 26.47 | 195,300 | -0.18(-0.68%) |
Nov 13, 2007 | 27.09 | 27.09 | 26.41 | 26.65 | 208,650 | -0.14(-0.52%) |
Nov 12, 2007 | 26.73 | 27.40 | 26.52 | 26.79 | 695,700 | +0.21(+0.78%) |
Nov 09, 2007 | 26.95 | 27.22 | 26.47 | 26.58 | 857,550 | -0.31(-1.14%) |
Nov 08, 2007 | 25.89 | 26.99 | 25.75 | 26.89 | 639,600 | +1.32(+5.16%) |
Nov 07, 2007 | 25.85 | 26.17 | 25.57 | 25.57 | 247,050 | -0.45(-1.74%) |
Nov 06, 2007 | 25.83 | 26.14 | 25.69 | 26.02 | 427,650 | +0.07(+0.26%) |
Nov 05, 2007 | 25.38 | 26.19 | 25.21 | 25.95 | 500,550 | +0.10(+0.39%) |
Nov 02, 2007 | 26.67 | 27.47 | 25.72 | 25.85 | 1,578,000 | +0.45(+1.78%) |
Nov 01, 2007 | 25.27 | 25.55 | 25.01 | 25.40 | 873,750 | -0.01(-0.03%) |
Oct 31, 2007 | 25.31 | 25.58 | 24.75 | 25.41 | 551,850 | +0.30(+1.19%) |
Oct 30, 2007 | 24.81 | 25.20 | 24.71 | 25.11 | 253,050 | +0.42(+1.70%) |
Oct 29, 2007 | 25.28 | 25.33 | 24.68 | 24.69 | 248,700 | -0.41(-1.65%) |
Oct 26, 2007 | 25.70 | 25.70 | 24.81 | 25.10 | 546,450 | -0.23(-0.92%) |
Oct 25, 2007 | 23.93 | 25.75 | 23.78 | 25.33 | 1,091,850 | +1.43(+6.00%) |
Oct 24, 2007 | 25.07 | 25.10 | 23.65 | 23.90 | 620,850 | -1.31(-5.18%) |
Oct 23, 2007 | 24.77 | 25.27 | 24.51 | 25.21 | 474,300 | +0.64(+2.61%) |
Oct 22, 2007 | 24.01 | 24.57 | 23.89 | 24.57 | 441,000 | +0.38(+1.57%) |
Oct 19, 2007 | 24.24 | 24.53 | 24.13 | 24.19 | 175,050 | -0.09(-0.38%) |
Oct 18, 2007 | 23.99 | 24.53 | 23.87 | 24.28 | 920,100 | +0.33(+1.39%) |
Oct 17, 2007 | 24.24 | 24.24 | 23.71 | 23.95 | 482,400 | +0.22(+0.93%) |
Oct 16, 2007 | 23.33 | 23.79 | 23.33 | 23.73 | 773,850 | +0.33(+1.40%) |
Oct 15, 2007 | 23.65 | 23.66 | 23.17 | 23.40 | 447,900 | -0.33(-1.40%) |
Oct 12, 2007 | 23.47 | 23.73 | 23.43 | 23.73 | 2,132,550 | +0.25(+1.08%) |
Oct 11, 2007 | 23.93 | 23.93 | 23.37 | 23.48 | 1,081,500 | +0.38(+1.65%) |
Oct 10, 2007 | 23.23 | 23.28 | 22.98 | 23.10 | 667,350 | -0.09(-0.40%) |
Oct 09, 2007 | 23.14 | 23.27 | 23.12 | 23.19 | 879,000 | +0.04(+0.17%) |
Oct 08, 2007 | 23.15 | 23.27 | 23.00 | 23.15 | 608,400 | -0.01(-0.03%) |
Oct 05, 2007 | 23.17 | 23.55 | 23.02 | 23.16 | 2,145,750 | +0.15(+0.67%) |
Oct 04, 2007 | 23.33 | 23.44 | 22.67 | 23.01 | 2,956,800 | -1.12(-4.64%) |
Oct 03, 2007 | 24.50 | 24.59 | 24.08 | 24.13 | 308,100 | -0.47(-1.90%) |
Oct 02, 2007 | 24.55 | 24.77 | 24.37 | 24.59 | 226,950 | +0.16(+0.65%) |