Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.48 | 24.84 | 24.46 | 24.58 | 365,631 | +0.00(+0.00%) |
Dec 28, 2007 | 24.44 | 24.82 | 24.44 | 24.58 | 347,220 | +0.10(+0.42%) |
Dec 27, 2007 | 24.61 | 24.65 | 24.36 | 24.47 | 449,140 | -0.43(-1.73%) |
Dec 26, 2007 | 24.84 | 24.95 | 24.77 | 24.90 | 322,412 | -0.07(-0.30%) |
Dec 24, 2007 | 25.00 | 25.07 | 24.88 | 24.98 | 135,044 | -0.02(-0.09%) |
Dec 21, 2007 | 24.47 | 25.00 | 24.47 | 25.00 | 579,555 | +0.85(+3.50%) |
Dec 20, 2007 | 24.53 | 24.53 | 23.96 | 24.16 | 464,007 | -0.15(-0.61%) |
Dec 19, 2007 | 24.10 | 24.50 | 24.10 | 24.30 | 674,565 | +0.16(+0.64%) |
Dec 18, 2007 | 23.98 | 24.29 | 23.84 | 24.15 | 528,929 | +0.17(+0.71%) |
Dec 17, 2007 | 23.92 | 24.27 | 23.92 | 23.98 | 777,817 | -0.22(-0.92%) |
Dec 14, 2007 | 24.63 | 24.63 | 24.10 | 24.20 | 590,816 | -0.61(-2.45%) |
Dec 13, 2007 | 25.08 | 25.08 | 24.73 | 24.81 | 815,679 | -0.62(-2.45%) |
Dec 12, 2007 | 25.39 | 26.11 | 25.14 | 25.43 | 753,053 | +0.22(+0.88%) |
Dec 11, 2007 | 25.71 | 25.96 | 25.16 | 25.21 | 444,551 | -0.82(-3.16%) |
Dec 10, 2007 | 25.81 | 26.11 | 25.81 | 26.03 | 297,469 | +0.13(+0.49%) |
Dec 07, 2007 | 25.69 | 25.96 | 25.69 | 25.91 | 596,021 | +0.05(+0.20%) |
Dec 06, 2007 | 25.61 | 25.85 | 25.42 | 25.85 | 516,126 | +0.39(+1.51%) |
Dec 05, 2007 | 24.90 | 25.56 | 24.90 | 25.47 | 913,828 | +0.61(+2.45%) |
Dec 04, 2007 | 24.89 | 25.03 | 24.76 | 24.86 | 332,405 | +0.02(+0.09%) |
Dec 03, 2007 | 25.51 | 25.51 | 24.76 | 24.84 | 638,153 | -0.68(-2.67%) |
Nov 30, 2007 | 25.51 | 25.61 | 25.33 | 25.52 | 1,338,265 | +0.23(+0.91%) |
Nov 29, 2007 | 24.99 | 25.36 | 24.99 | 25.29 | 691,739 | +0.19(+0.74%) |
Nov 28, 2007 | 24.84 | 25.21 | 24.60 | 25.10 | 660,435 | +0.12(+0.48%) |
Nov 27, 2007 | 24.84 | 24.99 | 24.65 | 24.99 | 691,306 | +0.47(+1.94%) |
Nov 26, 2007 | 25.02 | 25.02 | 24.50 | 24.51 | 616,145 | -0.29(-1.17%) |
Nov 23, 2007 | 24.63 | 24.84 | 24.46 | 24.80 | 229,754 | +0.33(+1.33%) |
Nov 21, 2007 | 24.88 | 24.88 | 24.22 | 24.47 | 735,534 | -0.83(-3.28%) |
Nov 20, 2007 | 25.22 | 25.64 | 25.02 | 25.30 | 647,372 | +0.35(+1.40%) |
Nov 19, 2007 | 25.48 | 25.48 | 24.82 | 24.96 | 566,575 | -0.47(-1.84%) |
Nov 16, 2007 | 25.23 | 25.48 | 25.10 | 25.42 | 777,601 | +0.15(+0.59%) |
Nov 15, 2007 | 25.82 | 25.82 | 25.14 | 25.28 | 376,339 | -0.40(-1.56%) |
Nov 14, 2007 | 26.25 | 26.25 | 25.62 | 25.68 | 438,837 | -0.37(-1.42%) |
Nov 13, 2007 | 25.36 | 26.05 | 25.36 | 26.05 | 498,374 | +0.91(+3.63%) |
Nov 12, 2007 | 25.21 | 25.55 | 25.11 | 25.13 | 649,027 | -0.28(-1.11%) |
Nov 09, 2007 | 25.76 | 25.79 | 25.42 | 25.42 | 779,724 | -0.88(-3.33%) |
Nov 08, 2007 | 26.52 | 26.52 | 25.78 | 26.29 | 1,049,839 | +0.00(+0.00%) |
Nov 07, 2007 | 26.43 | 26.88 | 26.17 | 26.29 | 991,312 | -0.62(-2.29%) |
Nov 06, 2007 | 26.92 | 26.96 | 26.62 | 26.91 | 1,102,339 | -0.56(-2.03%) |
Nov 05, 2007 | 27.48 | 27.80 | 27.33 | 27.46 | 699,643 | +0.24(+0.90%) |
Nov 02, 2007 | 27.18 | 27.30 | 26.94 | 27.22 | 1,718,625 | -0.04(-0.14%) |
Nov 01, 2007 | 27.75 | 27.84 | 27.16 | 27.26 | 1,071,256 | -0.50(-1.82%) |
Oct 31, 2007 | 27.72 | 27.92 | 27.47 | 27.76 | 1,990,320 | +0.81(+3.00%) |
Oct 30, 2007 | 27.23 | 27.25 | 26.88 | 26.95 | 1,243,461 | -0.04(-0.16%) |
Oct 29, 2007 | 26.83 | 27.05 | 26.79 | 27.00 | 947,091 | +0.54(+2.05%) |
Oct 26, 2007 | 26.15 | 26.47 | 25.96 | 26.45 | 804,029 | +1.67(+6.73%) |
Oct 25, 2007 | 24.62 | 24.87 | 24.56 | 24.79 | 645,731 | +0.22(+0.88%) |
Oct 24, 2007 | 24.60 | 24.73 | 24.17 | 24.57 | 708,160 | +0.04(+0.15%) |
Oct 23, 2007 | 24.54 | 24.66 | 24.42 | 24.53 | 546,896 | +0.18(+0.73%) |
Oct 22, 2007 | 24.15 | 24.36 | 24.08 | 24.36 | 608,382 | +0.22(+0.92%) |
Oct 19, 2007 | 24.61 | 24.61 | 24.07 | 24.13 | 523,839 | -0.55(-2.22%) |
Oct 18, 2007 | 24.73 | 24.73 | 24.59 | 24.68 | 439,162 | +0.10(+0.39%) |
Oct 17, 2007 | 24.70 | 24.73 | 24.38 | 24.59 | 583,437 | -0.03(-0.12%) |
Oct 16, 2007 | 24.88 | 24.88 | 24.49 | 24.61 | 599,347 | +0.03(+0.12%) |
Oct 15, 2007 | 24.95 | 24.95 | 24.46 | 24.59 | 655,170 | -0.85(-3.32%) |
Oct 12, 2007 | 25.55 | 25.55 | 25.30 | 25.43 | 738,903 | -0.14(-0.55%) |
Oct 11, 2007 | 25.72 | 25.81 | 25.42 | 25.57 | 767,219 | +0.01(+0.03%) |
Oct 10, 2007 | 25.65 | 25.69 | 25.44 | 25.56 | 795,804 | -0.01(-0.03%) |
Oct 09, 2007 | 25.67 | 25.67 | 25.33 | 25.57 | 783,399 | +0.22(+0.85%) |
Oct 08, 2007 | 25.46 | 25.46 | 25.22 | 25.36 | 305,674 | -0.10(-0.41%) |
Oct 05, 2007 | 25.40 | 25.59 | 25.27 | 25.46 | 574,977 | +0.42(+1.66%) |
Oct 04, 2007 | 25.10 | 25.27 | 24.98 | 25.05 | 531,794 | +0.35(+1.41%) |
Oct 03, 2007 | 25.01 | 25.06 | 24.62 | 24.70 | 412,194 | -0.32(-1.27%) |
Oct 02, 2007 | 25.03 | 25.03 | 24.89 | 25.02 | 546,087 | +0.04(+0.15%) |