Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.10 | 25.23 | 24.95 | 25.09 | 46,383 | -0.23(-0.91%) |
Dec 28, 2007 | 25.38 | 25.41 | 25.25 | 25.31 | 3,105 | +0.01(+0.04%) |
Dec 27, 2007 | 25.56 | 25.70 | 25.30 | 25.30 | 25,345 | -0.39(-1.52%) |
Dec 26, 2007 | 25.50 | 25.74 | 25.50 | 25.69 | 29,152 | +0.16(+0.63%) |
Dec 24, 2007 | 25.50 | 25.55 | 25.45 | 25.53 | 11,119 | +0.16(+0.63%) |
Dec 21, 2007 | 25.27 | 25.46 | 25.25 | 25.37 | 10,969 | +0.40(+1.60%) |
Dec 20, 2007 | 24.73 | 25.00 | 24.60 | 24.98 | 19,134 | +0.50(+2.04%) |
Dec 19, 2007 | 24.26 | 24.63 | 24.26 | 24.48 | 82,648 | +0.14(+0.57%) |
Dec 18, 2007 | 24.38 | 24.38 | 23.95 | 24.34 | 845,114 | +0.28(+1.16%) |
Dec 17, 2007 | 24.56 | 24.66 | 24.06 | 24.06 | 14,726 | -0.84(-3.37%) |
Dec 14, 2007 | 24.89 | 25.20 | 24.89 | 24.90 | 6,436 | -0.40(-1.58%) |
Dec 13, 2007 | 25.13 | 25.29 | 25.00 | 25.29 | 27,248 | +0.01(+0.04%) |
Dec 12, 2007 | 25.57 | 25.64 | 24.97 | 25.28 | 23,742 | -0.08(-0.32%) |
Dec 11, 2007 | 26.05 | 26.13 | 25.33 | 25.36 | 138,147 | -0.67(-2.57%) |
Dec 10, 2007 | 26.02 | 26.11 | 25.95 | 26.03 | 22,740 | -0.08(-0.31%) |
Dec 07, 2007 | 26.16 | 26.16 | 25.91 | 26.11 | 11,420 | -0.10(-0.38%) |
Dec 06, 2007 | 26.04 | 26.21 | 25.89 | 26.21 | 13,093 | +0.41(+1.59%) |
Dec 05, 2007 | 25.76 | 25.90 | 25.64 | 25.80 | 24,043 | +0.41(+1.61%) |
Dec 04, 2007 | 25.38 | 25.51 | 25.31 | 25.39 | 22,941 | -0.19(-0.74%) |
Dec 03, 2007 | 25.89 | 25.90 | 25.56 | 25.58 | 43,277 | -0.34(-1.31%) |
Nov 30, 2007 | 26.22 | 26.22 | 25.70 | 25.92 | 24,644 | +0.21(+0.82%) |
Nov 29, 2007 | 25.82 | 26.00 | 25.69 | 25.71 | 3,005 | -0.16(-0.62%) |
Nov 28, 2007 | 25.50 | 25.91 | 25.42 | 25.87 | 18,433 | +0.84(+3.35%) |
Nov 27, 2007 | 24.80 | 25.04 | 24.70 | 25.04 | 8,615 | +0.54(+2.20%) |
Nov 26, 2007 | 24.93 | 25.20 | 24.40 | 24.50 | 109,496 | -0.49(-1.96%) |
Nov 23, 2007 | 24.77 | 25.04 | 24.72 | 24.99 | 6,611 | +0.58(+2.37%) |
Nov 21, 2007 | 24.55 | 24.71 | 24.24 | 24.41 | 18,933 | -0.22(-0.89%) |
Nov 20, 2007 | 25.02 | 25.09 | 24.22 | 24.63 | 48,287 | -0.13(-0.52%) |
Nov 19, 2007 | 25.07 | 25.14 | 24.60 | 24.76 | 18,332 | -0.49(-1.94%) |
Nov 16, 2007 | 24.77 | 25.24 | 24.56 | 25.24 | 47,685 | +0.45(+1.81%) |
Nov 15, 2007 | 25.13 | 25.20 | 24.64 | 24.80 | 15,026 | -0.40(-1.58%) |
Nov 14, 2007 | 25.55 | 25.55 | 25.18 | 25.19 | 32,157 | -0.27(-1.06%) |
Nov 13, 2007 | 24.95 | 25.46 | 24.89 | 25.46 | 62,612 | +0.91(+3.70%) |
Nov 12, 2007 | 25.17 | 25.32 | 24.46 | 24.56 | 20,035 | -0.99(-3.87%) |
Nov 09, 2007 | 25.45 | 25.79 | 25.23 | 25.54 | 59,406 | -0.39(-1.50%) |
Nov 08, 2007 | 26.38 | 26.43 | 25.35 | 25.93 | 42,676 | -0.68(-2.55%) |
Nov 07, 2007 | 26.96 | 27.01 | 26.61 | 26.61 | 25,245 | -0.74(-2.70%) |
Nov 06, 2007 | 27.40 | 27.40 | 26.97 | 27.35 | 4,007 | +0.10(+0.37%) |
Nov 05, 2007 | 26.95 | 27.43 | 26.85 | 27.25 | 65,717 | -0.06(-0.22%) |
Nov 02, 2007 | 27.38 | 27.38 | 26.83 | 27.31 | 65,317 | +0.01(+0.04%) |
Nov 01, 2007 | 27.67 | 27.67 | 27.26 | 27.30 | 23,542 | -0.59(-2.11%) |
Oct 31, 2007 | 27.88 | 28.05 | 27.58 | 27.89 | 20,636 | +0.19(+0.68%) |
Oct 30, 2007 | 27.67 | 27.82 | 27.52 | 27.70 | 71,828 | -0.16(-0.57%) |
Oct 29, 2007 | 27.92 | 27.92 | 27.72 | 27.86 | 13,323 | +0.13(+0.47%) |
Oct 26, 2007 | 27.58 | 27.74 | 27.26 | 27.73 | 20,035 | +0.62(+2.28%) |
Oct 25, 2007 | 27.31 | 27.36 | 26.92 | 27.11 | 49,087 | +0.03(+0.11%) |
Oct 24, 2007 | 27.28 | 27.28 | 26.58 | 27.08 | 49,989 | -0.65(-2.34%) |
Oct 23, 2007 | 27.38 | 27.73 | 27.25 | 27.73 | 25,145 | +0.58(+2.13%) |
Oct 22, 2007 | 26.65 | 27.15 | 26.57 | 27.15 | 133,539 | +0.30(+1.12%) |
Oct 19, 2007 | 27.23 | 27.23 | 26.82 | 26.85 | 22,139 | -0.47(-1.72%) |
Oct 18, 2007 | 27.08 | 27.37 | 26.99 | 27.32 | 25,946 | -0.14(-0.51%) |
Oct 17, 2007 | 27.61 | 27.61 | 27.00 | 27.46 | 57,302 | +0.45(+1.66%) |
Oct 16, 2007 | 27.16 | 27.16 | 26.93 | 27.01 | 10,619 | -0.41(-1.49%) |
Oct 15, 2007 | 27.82 | 27.82 | 27.21 | 27.42 | 56,100 | -0.53(-1.89%) |
Oct 12, 2007 | 27.52 | 27.95 | 27.52 | 27.95 | 14,025 | +0.87(+3.21%) |
Oct 11, 2007 | 27.83 | 27.85 | 26.87 | 27.08 | 30,254 | -0.54(-1.95%) |
Oct 10, 2007 | 27.45 | 27.62 | 27.39 | 27.62 | 14,626 | +0.18(+0.65%) |
Oct 09, 2007 | 27.18 | 27.44 | 27.12 | 27.44 | 56,501 | +0.41(+1.51%) |
Oct 08, 2007 | 26.96 | 27.03 | 26.78 | 27.03 | 7,513 | +0.19(+0.71%) |
Oct 05, 2007 | 26.73 | 26.90 | 26.59 | 26.84 | 54,998 | +0.38(+1.43%) |
Oct 04, 2007 | 26.51 | 26.55 | 26.40 | 26.46 | 10,418 | +0.00(+0.00%) |
Oct 03, 2007 | 26.38 | 26.55 | 26.31 | 26.46 | 4,808 | +0.05(+0.19%) |
Oct 02, 2007 | 26.39 | 26.46 | 26.28 | 26.41 | 55,399 | -0.01(-0.04%) |