Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.40 | 25.46 | 25.27 | 25.38 | 2,735,614 | -0.04(-0.16%) |
Dec 28, 2007 | 24.95 | 25.62 | 24.95 | 25.42 | 3,921,171 | +0.32(+1.26%) |
Dec 27, 2007 | 25.14 | 25.23 | 25.01 | 25.11 | 3,501,812 | -0.01(-0.02%) |
Dec 26, 2007 | 25.12 | 25.28 | 25.07 | 25.11 | 2,437,762 | -0.12(-0.47%) |
Dec 24, 2007 | 25.30 | 25.42 | 25.10 | 25.23 | 1,229,639 | -0.04(-0.16%) |
Dec 21, 2007 | 25.39 | 25.44 | 25.21 | 25.27 | 4,924,151 | +0.13(+0.52%) |
Dec 20, 2007 | 25.40 | 25.46 | 24.99 | 25.14 | 3,662,507 | -0.03(-0.10%) |
Dec 19, 2007 | 25.47 | 25.49 | 25.17 | 25.17 | 3,618,444 | -0.24(-0.94%) |
Dec 18, 2007 | 25.37 | 25.88 | 25.29 | 25.41 | 3,826,186 | +0.17(+0.66%) |
Dec 17, 2007 | 25.46 | 25.62 | 25.15 | 25.24 | 5,231,327 | -0.35(-1.38%) |
Dec 14, 2007 | 25.86 | 25.89 | 25.60 | 25.60 | 3,518,257 | -0.36(-1.38%) |
Dec 13, 2007 | 25.75 | 26.02 | 25.70 | 25.95 | 4,157,747 | +0.12(+0.48%) |
Dec 12, 2007 | 26.27 | 26.27 | 25.69 | 25.83 | 5,690,275 | +0.16(+0.61%) |
Dec 11, 2007 | 26.11 | 26.25 | 25.61 | 25.67 | 5,216,414 | -0.42(-1.59%) |
Dec 10, 2007 | 25.64 | 26.11 | 25.64 | 26.09 | 4,986,268 | +0.37(+1.46%) |
Dec 07, 2007 | 25.64 | 25.81 | 25.51 | 25.72 | 3,136,831 | +0.07(+0.26%) |
Dec 06, 2007 | 25.77 | 25.80 | 25.48 | 25.65 | 4,822,208 | -0.18(-0.70%) |
Dec 05, 2007 | 25.77 | 25.91 | 25.61 | 25.83 | 3,711,605 | +0.25(+0.97%) |
Dec 04, 2007 | 25.03 | 25.79 | 25.03 | 25.58 | 4,602,552 | +0.35(+1.38%) |
Dec 03, 2007 | 25.07 | 25.36 | 25.07 | 25.23 | 3,645,966 | +0.06(+0.23%) |
Nov 30, 2007 | 25.48 | 25.48 | 25.12 | 25.18 | 5,846,843 | -0.06(-0.23%) |
Nov 29, 2007 | 25.23 | 25.40 | 25.13 | 25.23 | 4,764,787 | -0.12(-0.49%) |
Nov 28, 2007 | 25.47 | 25.47 | 25.22 | 25.36 | 4,644,758 | +0.03(+0.12%) |
Nov 27, 2007 | 25.38 | 25.44 | 25.08 | 25.33 | 5,407,628 | +0.12(+0.49%) |
Nov 26, 2007 | 24.96 | 25.54 | 24.96 | 25.20 | 5,694,138 | +0.03(+0.10%) |
Nov 23, 2007 | 25.06 | 25.29 | 25.00 | 25.18 | 2,344,967 | +0.23(+0.94%) |
Nov 21, 2007 | 24.73 | 25.32 | 24.73 | 24.94 | 6,294,236 | +0.05(+0.21%) |
Nov 20, 2007 | 24.67 | 24.97 | 24.66 | 24.89 | 5,537,353 | +0.21(+0.84%) |
Nov 19, 2007 | 24.23 | 24.94 | 24.23 | 24.68 | 8,427,992 | +0.35(+1.43%) |
Nov 16, 2007 | 24.41 | 24.45 | 24.03 | 24.33 | 3,398,659 | +0.05(+0.19%) |
Nov 15, 2007 | 24.06 | 24.42 | 24.06 | 24.29 | 5,588,469 | +0.09(+0.39%) |
Nov 14, 2007 | 24.42 | 24.44 | 24.17 | 24.19 | 3,628,829 | -0.14(-0.56%) |
Nov 13, 2007 | 24.19 | 24.33 | 23.93 | 24.33 | 4,504,089 | +0.31(+1.28%) |
Nov 12, 2007 | 23.88 | 24.29 | 23.88 | 24.02 | 5,362,826 | -0.05(-0.22%) |
Nov 09, 2007 | 24.21 | 24.36 | 24.03 | 24.07 | 4,936,187 | -0.42(-1.72%) |
Nov 08, 2007 | 24.21 | 24.56 | 24.02 | 24.49 | 6,919,889 | +0.51(+2.15%) |
Nov 07, 2007 | 24.42 | 24.43 | 23.98 | 23.98 | 5,988,874 | -0.48(-1.98%) |
Nov 06, 2007 | 24.39 | 24.53 | 24.25 | 24.46 | 2,383,339 | -0.10(-0.42%) |
Nov 05, 2007 | 24.62 | 24.67 | 24.34 | 24.57 | 2,894,782 | +0.20(+0.81%) |
Nov 02, 2007 | 24.41 | 24.66 | 24.30 | 24.37 | 6,433,702 | +0.33(+1.36%) |
Nov 01, 2007 | 24.45 | 24.52 | 24.01 | 24.04 | 3,423,920 | -0.43(-1.74%) |
Oct 31, 2007 | 24.24 | 24.51 | 24.20 | 24.47 | 2,711,806 | +0.28(+1.16%) |
Oct 30, 2007 | 24.18 | 24.39 | 24.13 | 24.19 | 2,535,523 | +0.02(+0.09%) |
Oct 29, 2007 | 24.28 | 24.46 | 24.15 | 24.17 | 2,233,762 | -0.08(-0.34%) |
Oct 26, 2007 | 24.12 | 24.29 | 24.03 | 24.25 | 2,000,990 | +0.15(+0.60%) |
Oct 25, 2007 | 23.87 | 24.18 | 23.70 | 24.11 | 4,282,003 | +0.30(+1.24%) |
Oct 24, 2007 | 23.42 | 23.81 | 23.42 | 23.81 | 3,375,180 | +0.21(+0.88%) |
Oct 23, 2007 | 23.67 | 23.69 | 23.45 | 23.60 | 3,295,121 | +0.09(+0.40%) |
Oct 22, 2007 | 23.38 | 23.68 | 23.16 | 23.51 | 3,522,981 | +0.06(+0.27%) |
Oct 19, 2007 | 23.99 | 23.99 | 23.38 | 23.45 | 5,614,908 | -0.53(-2.21%) |
Oct 18, 2007 | 24.01 | 24.20 | 23.90 | 23.98 | 2,911,377 | -0.18(-0.75%) |
Oct 17, 2007 | 24.18 | 24.23 | 23.95 | 24.16 | 2,570,356 | +0.07(+0.30%) |
Oct 16, 2007 | 24.11 | 24.22 | 23.96 | 24.08 | 1,923,533 | -0.04(-0.15%) |
Oct 15, 2007 | 24.32 | 24.41 | 23.92 | 24.12 | 3,431,760 | -0.18(-0.75%) |
Oct 12, 2007 | 24.41 | 24.46 | 24.24 | 24.30 | 2,472,097 | -0.05(-0.19%) |
Oct 11, 2007 | 24.62 | 24.72 | 24.17 | 24.35 | 5,144,946 | -0.16(-0.66%) |
Oct 10, 2007 | 24.80 | 24.80 | 24.46 | 24.51 | 2,263,206 | -0.31(-1.24%) |
Oct 09, 2007 | 24.59 | 24.85 | 24.46 | 24.82 | 2,465,663 | +0.29(+1.19%) |
Oct 08, 2007 | 24.56 | 24.69 | 24.42 | 24.53 | 1,491,291 | -0.04(-0.15%) |
Oct 05, 2007 | 24.53 | 24.76 | 24.52 | 24.56 | 2,006,286 | +0.02(+0.06%) |
Oct 04, 2007 | 24.57 | 24.65 | 24.47 | 24.55 | 1,667,190 | +0.07(+0.30%) |
Oct 03, 2007 | 24.33 | 24.51 | 24.29 | 24.47 | 1,452,420 | +0.07(+0.28%) |
Oct 02, 2007 | 24.38 | 24.48 | 24.23 | 24.41 | 1,739,359 | -0.01(-0.02%) |