Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.32 | 25.37 | 25.21 | 25.23 | 656,742 | -0.19(-0.75%) |
Dec 28, 2007 | 25.62 | 25.62 | 25.33 | 25.42 | 542,021 | +0.04(+0.15%) |
Dec 27, 2007 | 25.67 | 25.69 | 25.38 | 25.38 | 1,128,792 | -0.49(-1.88%) |
Dec 26, 2007 | 25.74 | 25.90 | 25.74 | 25.86 | 451,413 | -0.02(-0.07%) |
Dec 24, 2007 | 25.71 | 25.89 | 25.71 | 25.88 | 217,194 | +0.22(+0.88%) |
Dec 21, 2007 | 25.59 | 25.67 | 25.51 | 25.66 | 508,162 | +0.44(+1.75%) |
Dec 20, 2007 | 25.24 | 25.24 | 24.99 | 25.22 | 1,521,393 | +0.15(+0.60%) |
Dec 19, 2007 | 25.19 | 25.25 | 24.96 | 25.06 | 1,207,725 | -0.07(-0.29%) |
Dec 18, 2007 | 25.00 | 25.19 | 24.80 | 25.14 | 218,226 | +0.10(+0.40%) |
Dec 17, 2007 | 25.22 | 25.24 | 25.04 | 25.04 | 29,406 | -0.31(-1.24%) |
Dec 14, 2007 | 25.46 | 25.46 | 25.35 | 25.35 | 1,547 | -0.29(-1.13%) |
Dec 13, 2007 | 25.62 | 25.68 | 25.38 | 25.64 | 150,540 | -0.04(-0.15%) |
Dec 12, 2007 | 25.98 | 25.98 | 25.48 | 25.68 | 150,127 | +0.17(+0.66%) |
Dec 11, 2007 | 26.24 | 26.31 | 25.50 | 25.51 | 146,516 | -0.67(-2.56%) |
Dec 10, 2007 | 26.08 | 26.18 | 26.08 | 26.18 | 14,961 | +0.20(+0.78%) |
Dec 07, 2007 | 26.05 | 26.09 | 25.98 | 25.98 | 29,922 | -0.03(-0.13%) |
Dec 06, 2007 | 25.54 | 26.04 | 25.54 | 26.01 | 65,003 | +0.40(+1.56%) |
Dec 05, 2007 | 25.54 | 25.64 | 25.48 | 25.61 | 197,590 | +0.36(+1.43%) |
Dec 04, 2007 | 25.33 | 25.33 | 25.20 | 25.25 | 291,190 | -0.18(-0.69%) |
Dec 03, 2007 | 25.45 | 25.51 | 25.38 | 25.43 | 57,265 | -0.07(-0.26%) |
Nov 30, 2007 | 25.64 | 25.64 | 25.39 | 25.49 | 207,908 | +0.14(+0.55%) |
Nov 29, 2007 | 25.25 | 25.42 | 25.19 | 25.35 | 40,756 | +0.00(+0.02%) |
Nov 28, 2007 | 24.75 | 25.39 | 24.68 | 25.35 | 109,262 | +0.72(+2.91%) |
Nov 27, 2007 | 24.51 | 24.64 | 24.30 | 24.63 | 1,065,001 | +0.30(+1.24%) |
Nov 26, 2007 | 24.96 | 24.96 | 24.33 | 24.33 | 123,847 | -0.50(-2.01%) |
Nov 23, 2007 | 24.62 | 24.86 | 24.61 | 24.83 | 56,749 | +0.41(+1.66%) |
Nov 21, 2007 | 24.56 | 24.77 | 24.43 | 24.43 | 285,809 | -0.43(-1.75%) |
Nov 20, 2007 | 24.83 | 25.03 | 24.46 | 24.86 | 203,822 | +0.13(+0.54%) |
Nov 19, 2007 | 24.99 | 25.01 | 24.68 | 24.73 | 161,358 | -0.43(-1.70%) |
Nov 16, 2007 | 25.38 | 25.38 | 24.93 | 25.15 | 145,711 | +0.09(+0.35%) |
Nov 15, 2007 | 25.31 | 25.41 | 24.94 | 25.06 | 233,187 | -0.29(-1.15%) |
Nov 14, 2007 | 25.55 | 25.71 | 25.33 | 25.36 | 84,210 | -0.18(-0.71%) |
Nov 13, 2007 | 24.93 | 25.54 | 24.93 | 25.54 | 2,342 | +0.70(+2.82%) |
Nov 12, 2007 | 25.30 | 25.30 | 24.84 | 24.84 | 89,065 | -0.28(-1.13%) |
Nov 09, 2007 | 25.10 | 25.41 | 25.01 | 25.12 | 401,887 | -0.31(-1.22%) |
Nov 08, 2007 | 25.54 | 25.56 | 25.03 | 25.43 | 306,445 | -0.11(-0.45%) |
Nov 07, 2007 | 25.96 | 26.01 | 25.47 | 25.55 | 237,830 | -0.62(-2.36%) |
Nov 06, 2007 | 25.96 | 26.17 | 25.83 | 26.17 | 91,056 | +0.29(+1.10%) |
Nov 05, 2007 | 25.92 | 26.02 | 25.67 | 25.88 | 166,151 | -0.13(-0.51%) |
Nov 02, 2007 | 26.11 | 26.11 | 25.76 | 26.01 | 271,880 | +0.02(+0.07%) |
Nov 01, 2007 | 26.45 | 26.45 | 25.97 | 26.00 | 474,113 | -0.69(-2.57%) |
Oct 31, 2007 | 26.50 | 26.77 | 26.35 | 26.68 | 178,501 | +0.31(+1.18%) |
Oct 30, 2007 | 26.46 | 26.48 | 26.36 | 26.37 | 21,151 | -0.16(-0.61%) |
Oct 29, 2007 | 26.46 | 26.55 | 26.46 | 26.53 | 4,643 | +0.16(+0.62%) |
Oct 26, 2007 | 26.35 | 26.41 | 26.19 | 26.37 | 47,462 | +0.32(+1.23%) |
Oct 25, 2007 | 26.05 | 26.19 | 25.89 | 26.05 | 67,583 | -0.07(-0.26%) |
Oct 24, 2007 | 26.09 | 26.16 | 25.68 | 26.12 | 604,120 | -0.06(-0.22%) |
Oct 23, 2007 | 26.13 | 26.18 | 25.94 | 26.18 | 59,844 | +0.21(+0.81%) |
Oct 22, 2007 | 25.76 | 26.00 | 25.71 | 25.97 | 53,653 | +0.16(+0.60%) |
Oct 19, 2007 | 26.38 | 26.38 | 25.81 | 25.81 | 45,915 | -0.72(-2.72%) |
Oct 18, 2007 | 26.48 | 26.57 | 26.45 | 26.54 | 13,929 | +0.00(+0.00%) |
Oct 17, 2007 | 26.75 | 26.75 | 26.31 | 26.54 | 97,505 | +0.03(+0.11%) |
Oct 16, 2007 | 26.65 | 26.65 | 26.49 | 26.51 | 21,151 | -0.19(-0.73%) |
Oct 15, 2007 | 26.98 | 27.07 | 26.65 | 26.70 | 28,374 | -0.23(-0.86%) |
Oct 12, 2007 | 26.85 | 26.95 | 26.84 | 26.93 | 76,353 | +0.13(+0.48%) |
Oct 11, 2007 | 27.12 | 27.17 | 26.70 | 26.80 | 93,894 | -0.12(-0.44%) |
Oct 10, 2007 | 26.92 | 26.96 | 26.84 | 26.92 | 29,922 | -0.04(-0.16%) |
Oct 09, 2007 | 26.85 | 26.96 | 26.76 | 26.96 | 15,477 | +0.18(+0.68%) |
Oct 08, 2007 | 26.83 | 26.83 | 26.74 | 26.78 | 9,286 | -0.14(-0.53%) |
Oct 05, 2007 | 26.75 | 26.92 | 26.75 | 26.92 | 3,095 | +0.36(+1.35%) |
Oct 04, 2007 | 26.56 | 26.58 | 26.54 | 26.57 | 50,558 | +0.07(+0.27%) |
Oct 03, 2007 | 26.50 | 26.62 | 26.49 | 26.49 | 2,579 | -0.13(-0.50%) |
Oct 02, 2007 | 26.67 | 26.67 | 26.54 | 26.63 | 68,098 | +0.01(+0.05%) |