Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.55 | 25.55 | 25.15 | 25.16 | 3,210,065 | -0.35(-1.37%) |
Dec 28, 2007 | 25.62 | 25.62 | 25.35 | 25.51 | 2,629,523 | +0.18(+0.73%) |
Dec 27, 2007 | 25.65 | 25.68 | 25.30 | 25.33 | 4,972,633 | -0.23(-0.88%) |
Dec 26, 2007 | 25.74 | 25.74 | 25.50 | 25.55 | 3,265,482 | -0.13(-0.51%) |
Dec 24, 2007 | 25.67 | 25.68 | 25.55 | 25.68 | 3,727,862 | +0.12(+0.49%) |
Dec 21, 2007 | 25.77 | 25.80 | 25.55 | 25.56 | 8,375,983 | -0.14(-0.56%) |
Dec 20, 2007 | 25.59 | 25.86 | 25.46 | 25.70 | 7,205,477 | +0.11(+0.44%) |
Dec 19, 2007 | 25.68 | 25.93 | 25.56 | 25.59 | 5,784,633 | -0.07(-0.25%) |
Dec 18, 2007 | 25.66 | 25.84 | 25.50 | 25.65 | 6,732,011 | +0.23(+0.89%) |
Dec 17, 2007 | 25.57 | 25.72 | 25.33 | 25.43 | 7,015,293 | -0.24(-0.93%) |
Dec 14, 2007 | 26.08 | 26.11 | 25.67 | 25.67 | 8,237,793 | -0.49(-1.86%) |
Dec 13, 2007 | 25.57 | 26.15 | 25.57 | 26.15 | 8,112,295 | +0.38(+1.48%) |
Dec 12, 2007 | 25.91 | 26.30 | 25.59 | 25.77 | 12,961,823 | +0.01(+0.02%) |
Dec 11, 2007 | 26.55 | 26.55 | 25.76 | 25.77 | 10,917,607 | -0.61(-2.32%) |
Dec 10, 2007 | 26.39 | 26.45 | 26.27 | 26.38 | 5,081,714 | +0.12(+0.45%) |
Dec 07, 2007 | 26.37 | 26.43 | 26.09 | 26.26 | 10,291,442 | +0.14(+0.52%) |
Dec 06, 2007 | 26.39 | 26.43 | 26.02 | 26.12 | 6,908,312 | -0.15(-0.59%) |
Dec 05, 2007 | 26.09 | 26.30 | 25.92 | 26.28 | 11,438,683 | +0.45(+1.73%) |
Dec 04, 2007 | 25.70 | 26.02 | 25.45 | 25.83 | 12,902,058 | +0.18(+0.72%) |
Dec 03, 2007 | 25.82 | 25.95 | 25.40 | 25.65 | 5,972,019 | +0.25(+0.98%) |
Nov 30, 2007 | 25.34 | 25.49 | 25.32 | 25.40 | 13,353,787 | +0.17(+0.66%) |
Nov 29, 2007 | 25.29 | 25.41 | 25.14 | 25.23 | 6,177,506 | -0.17(-0.68%) |
Nov 28, 2007 | 25.09 | 25.40 | 24.98 | 25.40 | 8,213,195 | +0.43(+1.74%) |
Nov 27, 2007 | 25.20 | 25.20 | 24.77 | 24.97 | 10,514,742 | +0.10(+0.38%) |
Nov 26, 2007 | 24.83 | 25.35 | 24.82 | 24.88 | 9,324,746 | -0.04(-0.17%) |
Nov 23, 2007 | 24.97 | 25.26 | 24.75 | 24.92 | 1,958,860 | -0.02(-0.10%) |
Nov 21, 2007 | 25.17 | 25.28 | 24.93 | 24.94 | 9,464,765 | -0.21(-0.83%) |
Nov 20, 2007 | 24.96 | 25.30 | 24.94 | 25.15 | 13,027,097 | +0.30(+1.22%) |
Nov 19, 2007 | 24.77 | 24.96 | 24.69 | 24.85 | 6,156,113 | +0.07(+0.29%) |
Nov 16, 2007 | 24.96 | 24.97 | 24.50 | 24.77 | 7,406,775 | +0.01(+0.02%) |
Nov 15, 2007 | 24.32 | 24.90 | 24.32 | 24.77 | 9,961,035 | +0.22(+0.90%) |
Nov 14, 2007 | 24.74 | 24.89 | 24.55 | 24.55 | 6,620,966 | -0.15(-0.60%) |
Nov 13, 2007 | 24.83 | 24.83 | 24.29 | 24.70 | 9,797,769 | +0.21(+0.85%) |
Nov 12, 2007 | 25.12 | 25.14 | 24.49 | 24.49 | 13,927,500 | -0.43(-1.74%) |
Nov 09, 2007 | 25.02 | 25.21 | 24.83 | 24.92 | 9,731,697 | -0.20(-0.78%) |
Nov 08, 2007 | 24.64 | 25.17 | 24.48 | 25.12 | 14,250,384 | +0.48(+1.95%) |
Nov 07, 2007 | 24.89 | 25.13 | 24.62 | 24.64 | 17,765,634 | -0.58(-2.29%) |
Nov 06, 2007 | 25.50 | 25.50 | 24.87 | 25.21 | 8,293,723 | +0.02(+0.09%) |
Nov 05, 2007 | 24.85 | 25.33 | 24.80 | 25.19 | 16,927,386 | +0.27(+1.10%) |
Nov 02, 2007 | 25.10 | 25.10 | 24.68 | 24.92 | 10,786,225 | +0.20(+0.82%) |
Nov 01, 2007 | 24.91 | 25.27 | 24.72 | 24.72 | 10,932,603 | -0.52(-2.05%) |
Oct 31, 2007 | 25.26 | 25.36 | 24.96 | 25.23 | 9,681,588 | +0.29(+1.17%) |
Oct 30, 2007 | 25.03 | 25.11 | 24.78 | 24.94 | 5,900,053 | +0.03(+0.12%) |
Oct 29, 2007 | 24.84 | 25.02 | 24.79 | 24.91 | 4,594,023 | +0.22(+0.89%) |
Oct 26, 2007 | 23.80 | 24.76 | 23.80 | 24.69 | 8,294,466 | +0.33(+1.37%) |
Oct 25, 2007 | 23.91 | 24.42 | 23.87 | 24.36 | 9,098,376 | +0.58(+2.45%) |
Oct 24, 2007 | 23.70 | 23.93 | 23.56 | 23.78 | 8,520,653 | -0.02(-0.10%) |
Oct 23, 2007 | 23.88 | 24.00 | 23.67 | 23.80 | 6,066,257 | +0.01(+0.05%) |
Oct 22, 2007 | 23.51 | 23.87 | 23.38 | 23.79 | 7,421,567 | +0.17(+0.70%) |
Oct 19, 2007 | 24.11 | 24.16 | 23.55 | 23.62 | 10,906,746 | -0.53(-2.21%) |
Oct 18, 2007 | 24.15 | 24.34 | 24.14 | 24.16 | 4,941,598 | -0.21(-0.88%) |
Oct 17, 2007 | 24.42 | 24.53 | 24.07 | 24.37 | 8,542,139 | +0.07(+0.27%) |
Oct 16, 2007 | 24.33 | 24.47 | 24.22 | 24.31 | 7,633,208 | -0.06(-0.24%) |
Oct 15, 2007 | 24.55 | 24.67 | 24.19 | 24.36 | 8,937,374 | -0.18(-0.73%) |
Oct 12, 2007 | 24.64 | 24.77 | 24.54 | 24.54 | 6,531,769 | -0.07(-0.27%) |
Oct 11, 2007 | 24.58 | 24.75 | 24.40 | 24.61 | 9,280,576 | +0.33(+1.37%) |
Oct 10, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 24.41 | 24.47 | 24.22 | 24.28 | 4,908,456 | -0.04(-0.15%) |
Oct 05, 2007 | 24.12 | 24.47 | 24.12 | 24.31 | 8,387,073 | +0.19(+0.79%) |
Oct 04, 2007 | 24.03 | 24.25 | 23.99 | 24.12 | 6,167,703 | +0.13(+0.55%) |
Oct 03, 2007 | 23.94 | 24.07 | 23.92 | 23.99 | 9,050,597 | -0.08(-0.32%) |
Oct 02, 2007 | 23.89 | 24.13 | 23.89 | 24.07 | 4,205,061 | +0.09(+0.37%) |