Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.88 | 25.24 | 24.86 | 24.98 | 359,737 | +0.00(+0.00%) |
Dec 28, 2007 | 24.84 | 25.22 | 24.84 | 24.98 | 341,622 | +0.11(+0.42%) |
Dec 27, 2007 | 25.01 | 25.06 | 24.76 | 24.88 | 441,899 | -0.44(-1.73%) |
Dec 26, 2007 | 25.25 | 25.36 | 25.18 | 25.31 | 317,215 | -0.08(-0.30%) |
Dec 24, 2007 | 25.41 | 25.48 | 25.29 | 25.39 | 132,867 | -0.02(-0.09%) |
Dec 21, 2007 | 24.88 | 25.41 | 24.88 | 25.41 | 570,212 | +0.86(+3.50%) |
Dec 20, 2007 | 24.94 | 24.94 | 24.36 | 24.55 | 456,526 | -0.15(-0.61%) |
Dec 19, 2007 | 24.50 | 24.91 | 24.50 | 24.70 | 663,690 | +0.16(+0.64%) |
Dec 18, 2007 | 24.38 | 24.69 | 24.23 | 24.54 | 520,402 | +0.17(+0.71%) |
Dec 17, 2007 | 24.31 | 24.66 | 24.31 | 24.37 | 765,278 | -0.23(-0.92%) |
Dec 14, 2007 | 25.03 | 25.03 | 24.50 | 24.60 | 581,292 | -0.62(-2.45%) |
Dec 13, 2007 | 25.49 | 25.49 | 25.13 | 25.21 | 802,530 | -0.63(-2.45%) |
Dec 12, 2007 | 25.80 | 26.53 | 25.55 | 25.85 | 740,913 | +0.23(+0.88%) |
Dec 11, 2007 | 26.13 | 26.38 | 25.57 | 25.62 | 437,385 | -0.84(-3.16%) |
Dec 10, 2007 | 26.23 | 26.53 | 26.23 | 26.46 | 292,673 | +0.13(+0.49%) |
Dec 07, 2007 | 26.11 | 26.38 | 26.11 | 26.33 | 586,413 | +0.05(+0.20%) |
Dec 06, 2007 | 26.03 | 26.28 | 25.83 | 26.28 | 507,806 | +0.39(+1.51%) |
Dec 05, 2007 | 25.30 | 25.98 | 25.30 | 25.89 | 899,096 | +0.62(+2.45%) |
Dec 04, 2007 | 25.30 | 25.44 | 25.17 | 25.27 | 327,046 | +0.02(+0.09%) |
Dec 03, 2007 | 25.93 | 25.93 | 25.17 | 25.24 | 627,866 | -0.69(-2.67%) |
Nov 30, 2007 | 25.93 | 26.03 | 25.75 | 25.94 | 1,316,691 | +0.23(+0.91%) |
Nov 29, 2007 | 25.40 | 25.77 | 25.40 | 25.70 | 680,587 | +0.19(+0.74%) |
Nov 28, 2007 | 25.25 | 25.62 | 25.00 | 25.52 | 649,788 | +0.12(+0.47%) |
Nov 27, 2007 | 25.25 | 25.40 | 25.06 | 25.40 | 680,161 | +0.48(+1.94%) |
Nov 26, 2007 | 25.43 | 25.43 | 24.91 | 24.91 | 606,213 | -0.29(-1.17%) |
Nov 23, 2007 | 25.03 | 25.24 | 24.86 | 25.21 | 226,050 | +0.33(+1.33%) |
Nov 21, 2007 | 25.29 | 25.29 | 24.62 | 24.88 | 723,676 | -0.84(-3.28%) |
Nov 20, 2007 | 25.63 | 26.06 | 25.43 | 25.72 | 636,936 | +0.35(+1.40%) |
Nov 19, 2007 | 25.89 | 25.89 | 25.22 | 25.37 | 557,442 | -0.47(-1.84%) |
Nov 16, 2007 | 25.64 | 25.90 | 25.52 | 25.84 | 765,066 | +0.15(+0.59%) |
Nov 15, 2007 | 26.24 | 26.24 | 25.55 | 25.69 | 370,272 | -0.41(-1.56%) |
Nov 14, 2007 | 26.68 | 26.68 | 26.04 | 26.10 | 431,762 | -0.38(-1.42%) |
Nov 13, 2007 | 25.78 | 26.47 | 25.78 | 26.47 | 490,340 | +0.93(+3.63%) |
Nov 12, 2007 | 25.62 | 25.97 | 25.52 | 25.55 | 638,564 | -0.29(-1.11%) |
Nov 09, 2007 | 26.18 | 26.21 | 25.83 | 25.83 | 767,154 | -0.89(-3.33%) |
Nov 08, 2007 | 26.96 | 26.96 | 26.20 | 26.72 | 1,032,914 | +0.00(+0.00%) |
Nov 07, 2007 | 26.87 | 27.32 | 26.60 | 26.72 | 975,331 | -0.63(-2.29%) |
Nov 06, 2007 | 27.36 | 27.40 | 27.06 | 27.35 | 1,084,568 | -0.57(-2.03%) |
Nov 05, 2007 | 27.93 | 28.25 | 27.78 | 27.91 | 688,364 | +0.25(+0.90%) |
Nov 02, 2007 | 27.63 | 27.75 | 27.38 | 27.66 | 1,690,919 | -0.04(-0.14%) |
Nov 01, 2007 | 28.21 | 28.30 | 27.60 | 27.70 | 1,053,986 | -0.51(-1.82%) |
Oct 31, 2007 | 28.17 | 28.37 | 27.92 | 28.21 | 1,958,234 | +0.82(+3.00%) |
Oct 30, 2007 | 27.68 | 27.69 | 27.32 | 27.39 | 1,223,415 | -0.05(-0.16%) |
Oct 29, 2007 | 27.27 | 27.50 | 27.23 | 27.44 | 931,823 | +0.55(+2.05%) |
Oct 26, 2007 | 26.58 | 26.90 | 26.39 | 26.89 | 791,067 | +1.70(+6.73%) |
Oct 25, 2007 | 25.03 | 25.27 | 24.96 | 25.19 | 635,321 | +0.22(+0.88%) |
Oct 24, 2007 | 25.00 | 25.14 | 24.57 | 24.97 | 696,744 | +0.04(+0.15%) |
Oct 23, 2007 | 24.94 | 25.06 | 24.82 | 24.94 | 538,080 | +0.18(+0.73%) |
Oct 22, 2007 | 24.54 | 24.75 | 24.48 | 24.75 | 598,574 | +0.23(+0.92%) |
Oct 19, 2007 | 25.02 | 25.02 | 24.46 | 24.53 | 515,394 | -0.56(-2.22%) |
Oct 18, 2007 | 25.14 | 25.14 | 25.00 | 25.09 | 432,082 | +0.10(+0.39%) |
Oct 17, 2007 | 25.11 | 25.13 | 24.78 | 24.99 | 574,031 | -0.03(-0.12%) |
Oct 16, 2007 | 25.29 | 25.29 | 24.89 | 25.02 | 589,685 | +0.03(+0.12%) |
Oct 15, 2007 | 25.36 | 25.36 | 24.86 | 24.99 | 644,608 | -0.86(-3.32%) |
Oct 12, 2007 | 25.97 | 25.97 | 25.71 | 25.85 | 726,991 | -0.14(-0.55%) |
Oct 11, 2007 | 26.14 | 26.23 | 25.83 | 25.99 | 754,851 | +0.01(+0.03%) |
Oct 10, 2007 | 26.07 | 26.11 | 25.86 | 25.98 | 782,975 | -0.01(-0.03%) |
Oct 09, 2007 | 26.09 | 26.09 | 25.74 | 25.99 | 770,770 | +0.22(+0.85%) |
Oct 08, 2007 | 25.88 | 25.88 | 25.63 | 25.77 | 300,746 | -0.11(-0.41%) |
Oct 05, 2007 | 25.82 | 26.01 | 25.68 | 25.88 | 565,708 | +0.42(+1.66%) |
Oct 04, 2007 | 25.52 | 25.68 | 25.39 | 25.46 | 523,221 | +0.35(+1.41%) |
Oct 03, 2007 | 25.42 | 25.47 | 25.03 | 25.10 | 405,550 | -0.32(-1.28%) |
Oct 02, 2007 | 25.44 | 25.44 | 25.30 | 25.43 | 537,284 | +0.04(+0.15%) |