Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.40 | 25.46 | 25.27 | 25.38 | 2,735,736 | -0.04(-0.16%) |
Dec 28, 2007 | 24.95 | 25.62 | 24.95 | 25.42 | 3,921,346 | +0.32(+1.26%) |
Dec 27, 2007 | 25.14 | 25.23 | 25.01 | 25.11 | 3,501,968 | -0.01(-0.02%) |
Dec 26, 2007 | 25.12 | 25.28 | 25.07 | 25.11 | 2,437,871 | -0.12(-0.47%) |
Dec 24, 2007 | 25.30 | 25.42 | 25.10 | 25.23 | 1,229,693 | -0.04(-0.16%) |
Dec 21, 2007 | 25.39 | 25.43 | 25.21 | 25.27 | 4,924,370 | +0.13(+0.52%) |
Dec 20, 2007 | 25.40 | 25.46 | 24.99 | 25.14 | 3,662,670 | -0.03(-0.10%) |
Dec 19, 2007 | 25.47 | 25.49 | 25.17 | 25.17 | 3,618,605 | -0.24(-0.94%) |
Dec 18, 2007 | 25.37 | 25.88 | 25.29 | 25.41 | 3,826,356 | +0.17(+0.66%) |
Dec 17, 2007 | 25.46 | 25.62 | 25.15 | 25.24 | 5,231,560 | -0.35(-1.38%) |
Dec 14, 2007 | 25.86 | 25.89 | 25.60 | 25.60 | 3,518,413 | -0.36(-1.38%) |
Dec 13, 2007 | 25.75 | 26.02 | 25.69 | 25.95 | 4,157,932 | +0.12(+0.48%) |
Dec 12, 2007 | 26.27 | 26.27 | 25.69 | 25.83 | 5,690,529 | +0.16(+0.61%) |
Dec 11, 2007 | 26.11 | 26.24 | 25.61 | 25.67 | 5,216,647 | -0.42(-1.59%) |
Dec 10, 2007 | 25.64 | 26.11 | 25.64 | 26.09 | 4,986,490 | +0.37(+1.45%) |
Dec 07, 2007 | 25.64 | 25.81 | 25.51 | 25.71 | 3,136,971 | +0.07(+0.26%) |
Dec 06, 2007 | 25.77 | 25.80 | 25.48 | 25.65 | 4,822,423 | -0.18(-0.70%) |
Dec 05, 2007 | 25.77 | 25.91 | 25.61 | 25.83 | 3,711,770 | +0.25(+0.97%) |
Dec 04, 2007 | 25.03 | 25.79 | 25.03 | 25.58 | 4,602,757 | +0.35(+1.38%) |
Dec 03, 2007 | 25.07 | 25.36 | 25.07 | 25.23 | 3,646,129 | +0.06(+0.23%) |
Nov 30, 2007 | 25.48 | 25.48 | 25.12 | 25.17 | 5,847,103 | -0.06(-0.23%) |
Nov 29, 2007 | 25.23 | 25.40 | 25.13 | 25.23 | 4,764,999 | -0.12(-0.49%) |
Nov 28, 2007 | 25.47 | 25.47 | 25.22 | 25.36 | 4,644,965 | +0.03(+0.12%) |
Nov 27, 2007 | 25.38 | 25.43 | 25.08 | 25.32 | 5,407,869 | +0.12(+0.49%) |
Nov 26, 2007 | 24.96 | 25.54 | 24.96 | 25.20 | 5,694,391 | +0.03(+0.10%) |
Nov 23, 2007 | 25.05 | 25.29 | 25.00 | 25.17 | 2,345,071 | +0.23(+0.94%) |
Nov 21, 2007 | 24.73 | 25.32 | 24.73 | 24.94 | 6,294,516 | +0.05(+0.21%) |
Nov 20, 2007 | 24.67 | 24.97 | 24.65 | 24.89 | 5,537,599 | +0.21(+0.84%) |
Nov 19, 2007 | 24.23 | 24.94 | 24.23 | 24.68 | 8,428,367 | +0.35(+1.43%) |
Nov 16, 2007 | 24.41 | 24.45 | 24.03 | 24.33 | 3,398,810 | +0.05(+0.19%) |
Nov 15, 2007 | 24.06 | 24.42 | 24.06 | 24.29 | 5,588,718 | +0.09(+0.39%) |
Nov 14, 2007 | 24.42 | 24.44 | 24.17 | 24.19 | 3,628,990 | -0.14(-0.56%) |
Nov 13, 2007 | 24.19 | 24.33 | 23.93 | 24.33 | 4,504,290 | +0.31(+1.28%) |
Nov 12, 2007 | 23.88 | 24.29 | 23.88 | 24.02 | 5,363,065 | -0.05(-0.22%) |
Nov 09, 2007 | 24.21 | 24.36 | 24.03 | 24.07 | 4,936,406 | -0.42(-1.72%) |
Nov 08, 2007 | 24.21 | 24.56 | 24.02 | 24.49 | 6,920,197 | +0.51(+2.15%) |
Nov 07, 2007 | 24.42 | 24.43 | 23.98 | 23.98 | 5,989,141 | -0.48(-1.98%) |
Nov 06, 2007 | 24.39 | 24.53 | 24.25 | 24.46 | 2,383,445 | -0.10(-0.42%) |
Nov 05, 2007 | 24.62 | 24.67 | 24.34 | 24.57 | 2,894,911 | +0.20(+0.81%) |
Nov 02, 2007 | 24.41 | 24.65 | 24.30 | 24.37 | 6,433,989 | +0.33(+1.36%) |
Nov 01, 2007 | 24.45 | 24.52 | 24.01 | 24.04 | 3,424,072 | -0.43(-1.74%) |
Oct 31, 2007 | 24.24 | 24.50 | 24.20 | 24.47 | 2,711,927 | +0.28(+1.16%) |
Oct 30, 2007 | 24.18 | 24.39 | 24.12 | 24.19 | 2,535,635 | +0.02(+0.09%) |
Oct 29, 2007 | 24.28 | 24.46 | 24.15 | 24.17 | 2,233,861 | -0.08(-0.34%) |
Oct 26, 2007 | 24.12 | 24.29 | 24.03 | 24.25 | 2,001,079 | +0.15(+0.60%) |
Oct 25, 2007 | 23.86 | 24.18 | 23.70 | 24.10 | 4,282,193 | +0.30(+1.24%) |
Oct 24, 2007 | 23.42 | 23.81 | 23.42 | 23.81 | 3,375,330 | +0.21(+0.88%) |
Oct 23, 2007 | 23.67 | 23.69 | 23.45 | 23.60 | 3,295,268 | +0.09(+0.40%) |
Oct 22, 2007 | 23.38 | 23.68 | 23.16 | 23.51 | 3,523,138 | +0.06(+0.27%) |
Oct 19, 2007 | 23.99 | 23.99 | 23.38 | 23.44 | 5,615,158 | -0.53(-2.21%) |
Oct 18, 2007 | 24.01 | 24.20 | 23.90 | 23.97 | 2,911,506 | -0.18(-0.75%) |
Oct 17, 2007 | 24.18 | 24.23 | 23.95 | 24.16 | 2,570,470 | +0.07(+0.30%) |
Oct 16, 2007 | 24.10 | 24.22 | 23.96 | 24.08 | 1,923,619 | -0.04(-0.15%) |
Oct 15, 2007 | 24.32 | 24.41 | 23.92 | 24.12 | 3,431,913 | -0.18(-0.75%) |
Oct 12, 2007 | 24.41 | 24.46 | 24.24 | 24.30 | 2,472,207 | -0.05(-0.19%) |
Oct 11, 2007 | 24.62 | 24.72 | 24.17 | 24.35 | 5,145,175 | -0.16(-0.66%) |
Oct 10, 2007 | 24.80 | 24.80 | 24.46 | 24.51 | 2,263,307 | -0.31(-1.24%) |
Oct 09, 2007 | 24.59 | 24.85 | 24.46 | 24.82 | 2,465,773 | +0.29(+1.19%) |
Oct 08, 2007 | 24.56 | 24.69 | 24.42 | 24.52 | 1,491,358 | -0.04(-0.15%) |
Oct 05, 2007 | 24.52 | 24.76 | 24.51 | 24.56 | 2,006,376 | +0.02(+0.06%) |
Oct 04, 2007 | 24.57 | 24.65 | 24.47 | 24.55 | 1,667,264 | +0.07(+0.30%) |
Oct 03, 2007 | 24.33 | 24.51 | 24.29 | 24.47 | 1,452,485 | +0.07(+0.28%) |
Oct 02, 2007 | 24.38 | 24.48 | 24.23 | 24.41 | 1,739,436 | -0.01(-0.02%) |