Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.11 | 24.12 | 23.78 | 23.81 | 786,823 | -0.31(-1.29%) |
Dec 28, 2007 | 23.97 | 24.19 | 23.97 | 24.12 | 1,561,467 | +0.25(+1.06%) |
Dec 27, 2007 | 24.00 | 24.00 | 23.77 | 23.87 | 1,353,905 | -0.01(-0.06%) |
Dec 26, 2007 | 23.80 | 23.95 | 23.70 | 23.89 | 560,275 | +0.09(+0.37%) |
Dec 24, 2007 | 23.54 | 23.80 | 23.50 | 23.80 | 788,102 | +0.10(+0.44%) |
Dec 21, 2007 | 23.49 | 23.73 | 23.23 | 23.69 | 3,221,140 | +0.49(+2.11%) |
Dec 20, 2007 | 23.23 | 23.35 | 23.12 | 23.20 | 1,036,156 | +0.10(+0.42%) |
Dec 19, 2007 | 22.97 | 23.28 | 22.97 | 23.11 | 1,734,470 | +0.13(+0.55%) |
Dec 18, 2007 | 23.11 | 23.20 | 22.74 | 22.98 | 10,137,744 | -0.02(-0.10%) |
Dec 17, 2007 | 23.14 | 23.41 | 22.97 | 23.00 | 1,018,890 | -0.19(-0.80%) |
Dec 14, 2007 | 23.22 | 23.38 | 23.03 | 23.19 | 912,290 | -0.13(-0.54%) |
Dec 13, 2007 | 23.56 | 23.56 | 23.01 | 23.31 | 3,089,253 | -0.19(-0.82%) |
Dec 12, 2007 | 23.64 | 23.87 | 23.33 | 23.51 | 1,765,091 | +0.23(+0.99%) |
Dec 11, 2007 | 23.86 | 24.09 | 23.25 | 23.28 | 1,311,442 | -0.64(-2.70%) |
Dec 10, 2007 | 23.77 | 23.99 | 23.77 | 23.92 | 1,082,796 | +0.15(+0.62%) |
Dec 07, 2007 | 23.74 | 23.88 | 23.69 | 23.77 | 1,456,993 | +0.10(+0.41%) |
Dec 06, 2007 | 23.31 | 23.69 | 23.31 | 23.68 | 1,518,139 | +0.24(+1.04%) |
Dec 05, 2007 | 23.26 | 23.48 | 23.25 | 23.43 | 1,672,110 | +0.30(+1.31%) |
Dec 04, 2007 | 23.16 | 23.27 | 23.06 | 23.13 | 2,372,209 | -0.44(-1.89%) |
Dec 03, 2007 | 23.51 | 23.66 | 23.40 | 23.57 | 1,150,294 | -0.08(-0.34%) |
Nov 30, 2007 | 23.83 | 23.94 | 23.51 | 23.66 | 2,531,965 | -0.37(-1.54%) |
Nov 29, 2007 | 23.72 | 24.03 | 23.57 | 24.03 | 1,287,420 | +0.08(+0.34%) |
Nov 28, 2007 | 23.42 | 23.98 | 23.40 | 23.94 | 2,547,202 | +0.65(+2.80%) |
Nov 27, 2007 | 23.34 | 23.34 | 22.86 | 23.29 | 2,309,089 | -0.38(-1.60%) |
Nov 26, 2007 | 23.71 | 23.78 | 23.22 | 23.67 | 3,154,145 | +0.06(+0.25%) |
Nov 23, 2007 | 23.38 | 23.66 | 23.38 | 23.61 | 434,769 | +0.47(+2.05%) |
Nov 21, 2007 | 23.51 | 23.55 | 23.14 | 23.14 | 1,724,390 | -0.59(-2.50%) |
Nov 20, 2007 | 23.37 | 23.80 | 23.37 | 23.73 | 3,719,267 | +0.36(+1.55%) |
Nov 19, 2007 | 23.82 | 23.89 | 23.34 | 23.37 | 1,719,144 | -0.60(-2.51%) |
Nov 16, 2007 | 23.70 | 24.05 | 23.51 | 23.97 | 1,612,770 | +0.32(+1.35%) |
Nov 15, 2007 | 24.46 | 24.47 | 23.50 | 23.65 | 3,561,658 | -1.01(-4.09%) |
Nov 14, 2007 | 25.03 | 25.50 | 24.55 | 24.66 | 1,333,578 | -0.15(-0.60%) |
Nov 13, 2007 | 24.45 | 24.80 | 24.35 | 24.80 | 2,284,289 | +0.59(+2.42%) |
Nov 12, 2007 | 25.00 | 25.09 | 24.15 | 24.22 | 2,374,467 | -1.16(-4.58%) |
Nov 09, 2007 | 25.87 | 25.87 | 25.37 | 25.38 | 2,062,494 | -0.56(-2.17%) |
Nov 08, 2007 | 26.63 | 26.67 | 25.58 | 25.95 | 3,852,405 | -0.41(-1.55%) |
Nov 07, 2007 | 27.12 | 27.19 | 26.33 | 26.35 | 3,786,202 | -0.64(-2.39%) |
Nov 06, 2007 | 26.64 | 27.00 | 26.64 | 27.00 | 1,767,519 | +0.57(+2.16%) |
Nov 05, 2007 | 26.47 | 26.52 | 26.18 | 26.43 | 1,804,615 | -0.19(-0.72%) |
Nov 02, 2007 | 26.44 | 26.67 | 26.15 | 26.62 | 2,739,702 | +0.58(+2.22%) |
Nov 01, 2007 | 26.64 | 26.64 | 25.99 | 26.04 | 1,479,385 | -0.70(-2.63%) |
Oct 31, 2007 | 25.98 | 26.75 | 25.96 | 26.75 | 1,688,161 | +0.94(+3.65%) |
Oct 30, 2007 | 26.04 | 26.04 | 25.76 | 25.81 | 1,183,562 | -0.25(-0.97%) |
Oct 29, 2007 | 25.87 | 26.10 | 25.70 | 26.06 | 1,529,701 | +0.45(+1.77%) |
Oct 26, 2007 | 25.14 | 25.64 | 25.14 | 25.61 | 2,145,628 | +0.47(+1.89%) |
Oct 25, 2007 | 25.09 | 25.26 | 24.97 | 25.13 | 949,520 | +0.06(+0.24%) |
Oct 24, 2007 | 25.04 | 25.07 | 24.58 | 25.07 | 923,890 | +0.03(+0.12%) |
Oct 23, 2007 | 25.19 | 25.19 | 24.80 | 25.04 | 1,842,116 | +0.10(+0.39%) |
Oct 22, 2007 | 24.29 | 24.95 | 23.74 | 24.95 | 1,366,748 | +0.07(+0.27%) |
Oct 19, 2007 | 25.42 | 25.42 | 24.86 | 24.88 | 860,085 | -0.67(-2.64%) |
Oct 18, 2007 | 25.08 | 25.55 | 25.00 | 25.55 | 993,496 | +0.50(+1.98%) |
Oct 17, 2007 | 24.98 | 25.13 | 24.78 | 25.06 | 1,530,645 | +0.28(+1.14%) |
Oct 16, 2007 | 24.97 | 24.98 | 24.75 | 24.77 | 476,311 | -0.23(-0.92%) |
Oct 15, 2007 | 25.34 | 25.38 | 24.90 | 25.00 | 673,796 | -0.37(-1.46%) |
Oct 12, 2007 | 25.12 | 25.38 | 25.03 | 25.38 | 713,159 | +0.38(+1.51%) |
Oct 11, 2007 | 25.32 | 25.41 | 24.81 | 25.00 | 976,499 | +0.21(+0.87%) |
Oct 10, 2007 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 25.00 | 25.00 | 24.69 | 24.78 | 581,799 | -0.11(-0.45%) |
Oct 05, 2007 | 24.72 | 24.98 | 24.60 | 24.89 | 1,234,282 | +0.47(+1.91%) |
Oct 04, 2007 | 24.14 | 24.43 | 24.09 | 24.43 | 652,483 | +0.29(+1.20%) |
Oct 03, 2007 | 24.20 | 24.48 | 24.12 | 24.14 | 926,561 | -0.24(-1.00%) |
Oct 02, 2007 | 24.37 | 24.72 | 24.13 | 24.38 | 9,523,806 | -0.19(-0.78%) |