Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.96 | 25.33 | 24.89 | 25.10 | 902,400 | +0.06(+0.24%) |
Dec 28, 2007 | 25.11 | 25.18 | 24.86 | 25.04 | 841,408 | +0.04(+0.16%) |
Dec 27, 2007 | 25.33 | 25.35 | 24.99 | 25.00 | 687,617 | -0.22(-0.87%) |
Dec 26, 2007 | 25.17 | 25.40 | 25.11 | 25.22 | 701,124 | -0.09(-0.36%) |
Dec 24, 2007 | 25.03 | 25.31 | 24.81 | 25.31 | 207,200 | +0.31(+1.24%) |
Dec 21, 2007 | 24.77 | 25.00 | 24.59 | 25.00 | 1,519,781 | +0.56(+2.29%) |
Dec 20, 2007 | 24.40 | 24.56 | 24.10 | 24.44 | 690,500 | +0.26(+1.08%) |
Dec 19, 2007 | 23.62 | 24.44 | 23.61 | 24.18 | 1,355,506 | +0.47(+1.98%) |
Dec 18, 2007 | 23.76 | 23.83 | 23.39 | 23.71 | 1,109,114 | +0.12(+0.51%) |
Dec 17, 2007 | 23.76 | 24.11 | 23.45 | 23.59 | 923,470 | -0.33(-1.38%) |
Dec 14, 2007 | 23.95 | 24.16 | 23.84 | 23.92 | 746,320 | -0.33(-1.36%) |
Dec 13, 2007 | 24.29 | 24.30 | 23.70 | 24.25 | 1,377,270 | -0.15(-0.61%) |
Dec 12, 2007 | 25.02 | 25.15 | 24.26 | 24.40 | 1,656,748 | -0.11(-0.45%) |
Dec 11, 2007 | 25.29 | 25.59 | 24.51 | 24.51 | 2,072,177 | -0.77(-3.05%) |
Dec 10, 2007 | 24.61 | 25.33 | 24.31 | 25.28 | 2,364,759 | +0.87(+3.56%) |
Dec 07, 2007 | 23.07 | 24.76 | 22.56 | 24.41 | 3,425,925 | +1.35(+5.85%) |
Dec 06, 2007 | 24.27 | 24.80 | 22.86 | 23.06 | 4,042,125 | -1.21(-4.99%) |
Dec 05, 2007 | 24.64 | 24.97 | 23.97 | 24.27 | 2,097,500 | -0.11(-0.45%) |
Dec 04, 2007 | 24.00 | 24.50 | 23.90 | 24.38 | 1,629,162 | +0.22(+0.91%) |
Dec 03, 2007 | 23.80 | 24.43 | 23.78 | 24.16 | 1,347,762 | +0.22(+0.92%) |
Nov 30, 2007 | 24.35 | 24.56 | 23.91 | 23.94 | 2,495,232 | -0.12(-0.50%) |
Nov 29, 2007 | 24.22 | 24.42 | 23.72 | 24.06 | 1,154,731 | -0.31(-1.27%) |
Nov 28, 2007 | 23.70 | 24.52 | 23.59 | 24.37 | 1,332,237 | +0.84(+3.57%) |
Nov 27, 2007 | 23.40 | 23.84 | 23.20 | 23.53 | 1,751,995 | +0.28(+1.20%) |
Nov 26, 2007 | 23.10 | 23.54 | 22.74 | 23.25 | 2,564,452 | +0.32(+1.40%) |
Nov 23, 2007 | 23.11 | 23.23 | 22.84 | 22.93 | 438,105 | -0.01(-0.04%) |
Nov 21, 2007 | 23.32 | 23.82 | 22.85 | 22.94 | 1,373,700 | -0.49(-2.09%) |
Nov 20, 2007 | 24.50 | 24.56 | 22.97 | 23.43 | 3,793,810 | -1.12(-4.56%) |
Nov 19, 2007 | 25.23 | 25.35 | 24.47 | 24.55 | 2,897,700 | -0.60(-2.39%) |
Nov 16, 2007 | 25.58 | 25.62 | 25.05 | 25.15 | 3,007,427 | -0.30(-1.18%) |
Nov 15, 2007 | 25.37 | 25.73 | 25.24 | 25.45 | 2,100,480 | +0.10(+0.39%) |
Nov 14, 2007 | 25.50 | 25.82 | 25.30 | 25.35 | 1,564,840 | -0.07(-0.28%) |
Nov 13, 2007 | 25.32 | 25.54 | 24.77 | 25.42 | 2,098,400 | +0.22(+0.87%) |
Nov 12, 2007 | 25.81 | 26.27 | 25.16 | 25.20 | 2,374,000 | -0.61(-2.36%) |
Nov 09, 2007 | 26.48 | 26.48 | 25.00 | 25.81 | 10,567,746 | -1.03(-3.84%) |
Nov 08, 2007 | 27.19 | 27.19 | 25.81 | 26.84 | 2,919,218 | -0.22(-0.81%) |
Nov 07, 2007 | 27.74 | 27.86 | 27.02 | 27.06 | 1,522,995 | -0.67(-2.42%) |
Nov 06, 2007 | 29.39 | 29.39 | 27.38 | 27.73 | 2,275,192 | +0.27(+0.98%) |
Nov 05, 2007 | 28.08 | 28.10 | 27.29 | 27.46 | 1,243,810 | -0.85(-3.00%) |
Nov 02, 2007 | 27.33 | 28.87 | 27.15 | 28.31 | 2,919,300 | +0.41(+1.47%) |
Nov 01, 2007 | 26.82 | 28.14 | 25.64 | 27.90 | 2,832,000 | +0.31(+1.12%) |
Oct 31, 2007 | 28.00 | 28.30 | 27.14 | 27.59 | 4,538,300 | +2.06(+8.07%) |
Oct 30, 2007 | 25.62 | 26.02 | 25.50 | 25.53 | 2,080,200 | -0.05(-0.20%) |
Oct 29, 2007 | 25.85 | 25.95 | 25.39 | 25.58 | 1,867,800 | -0.33(-1.27%) |
Oct 26, 2007 | 25.76 | 26.11 | 25.54 | 25.91 | 2,118,500 | +0.30(+1.17%) |
Oct 25, 2007 | 25.59 | 25.83 | 25.39 | 25.61 | 1,812,500 | -0.07(-0.27%) |
Oct 24, 2007 | 25.74 | 25.91 | 24.99 | 25.68 | 1,508,147 | -0.06(-0.23%) |
Oct 23, 2007 | 25.90 | 25.90 | 25.38 | 25.74 | 1,572,900 | -0.01(-0.04%) |
Oct 22, 2007 | 25.40 | 25.81 | 25.36 | 25.75 | 1,453,200 | +0.12(+0.47%) |
Oct 19, 2007 | 26.51 | 26.51 | 25.50 | 25.63 | 1,952,000 | -0.89(-3.36%) |
Oct 18, 2007 | 26.38 | 26.75 | 26.34 | 26.52 | 1,434,600 | -0.05(-0.19%) |
Oct 17, 2007 | 26.50 | 26.57 | 26.13 | 26.57 | 1,604,200 | +0.29(+1.10%) |
Oct 16, 2007 | 26.34 | 26.61 | 26.13 | 26.28 | 2,265,500 | -0.25(-0.94%) |
Oct 15, 2007 | 26.31 | 26.67 | 26.08 | 26.53 | 1,654,600 | +0.28(+1.07%) |
Oct 12, 2007 | 26.43 | 26.61 | 26.13 | 26.25 | 1,552,000 | -0.24(-0.91%) |
Oct 11, 2007 | 26.75 | 26.94 | 26.27 | 26.49 | 1,665,500 | -0.20(-0.75%) |
Oct 10, 2007 | 26.98 | 27.08 | 26.66 | 26.69 | 1,775,000 | -0.39(-1.44%) |
Oct 09, 2007 | 26.65 | 27.25 | 26.57 | 27.08 | 2,552,600 | +0.59(+2.23%) |
Oct 08, 2007 | 26.99 | 27.51 | 26.01 | 26.49 | 2,477,700 | +0.24(+0.91%) |
Oct 05, 2007 | 25.99 | 29.01 | 24.79 | 26.25 | 4,445,310 | +1.15(+4.58%) |
Oct 04, 2007 | 24.67 | 25.12 | 24.52 | 25.10 | 3,602,600 | +0.62(+2.53%) |
Oct 03, 2007 | 24.09 | 24.73 | 24.06 | 24.48 | 3,671,700 | +0.31(+1.28%) |
Oct 02, 2007 | 23.87 | 24.54 | 23.69 | 24.17 | 5,580,400 | +0.24(+1.00%) |