Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.86 | 25.20 | 24.57 | 24.69 | 1,906,362 | -0.18(-0.71%) |
Dec 28, 2007 | 24.88 | 25.06 | 24.78 | 24.86 | 2,125,554 | -0.28(-1.11%) |
Dec 27, 2007 | 25.29 | 25.31 | 25.04 | 25.14 | 2,869,254 | +0.15(+0.61%) |
Dec 26, 2007 | 24.99 | 25.11 | 24.89 | 24.99 | 1,477,411 | -0.11(-0.45%) |
Dec 24, 2007 | 24.84 | 25.29 | 24.84 | 25.10 | 1,381,092 | +0.16(+0.65%) |
Dec 21, 2007 | 25.05 | 25.17 | 24.88 | 24.94 | 3,709,006 | +0.09(+0.35%) |
Dec 20, 2007 | 25.23 | 25.24 | 24.74 | 24.85 | 4,165,642 | -0.15(-0.59%) |
Dec 19, 2007 | 25.16 | 25.28 | 24.89 | 25.00 | 3,377,735 | +0.07(+0.28%) |
Dec 18, 2007 | 25.27 | 25.32 | 24.89 | 24.93 | 3,831,026 | -0.35(-1.38%) |
Dec 17, 2007 | 25.71 | 25.74 | 25.27 | 25.28 | 5,491,389 | -0.69(-2.64%) |
Dec 14, 2007 | 26.04 | 26.30 | 25.95 | 25.96 | 3,879,389 | -0.46(-1.72%) |
Dec 13, 2007 | 26.49 | 26.54 | 26.20 | 26.42 | 3,315,080 | +0.24(+0.94%) |
Dec 12, 2007 | 26.32 | 26.42 | 26.04 | 26.18 | 4,596,794 | +0.50(+1.95%) |
Dec 11, 2007 | 26.23 | 26.23 | 25.66 | 25.68 | 3,348,942 | -0.42(-1.61%) |
Dec 10, 2007 | 26.09 | 26.24 | 25.94 | 26.10 | 4,132,066 | +0.00(+0.00%) |
Dec 07, 2007 | 26.03 | 26.13 | 25.84 | 26.10 | 2,932,938 | +0.21(+0.79%) |
Dec 06, 2007 | 25.77 | 25.93 | 25.75 | 25.89 | 2,977,571 | +0.06(+0.23%) |
Dec 05, 2007 | 25.85 | 25.95 | 25.76 | 25.83 | 2,839,536 | +0.09(+0.36%) |
Dec 04, 2007 | 26.09 | 26.12 | 25.66 | 25.74 | 4,109,172 | -0.31(-1.18%) |
Dec 03, 2007 | 26.24 | 26.31 | 25.90 | 26.05 | 4,242,590 | +0.24(+0.93%) |
Nov 30, 2007 | 26.09 | 26.19 | 25.71 | 25.81 | 5,387,861 | +0.23(+0.88%) |
Nov 29, 2007 | 25.51 | 25.73 | 25.45 | 25.58 | 3,725,769 | +0.36(+1.44%) |
Nov 28, 2007 | 24.92 | 25.64 | 24.88 | 25.22 | 4,836,514 | +0.55(+2.24%) |
Nov 27, 2007 | 24.66 | 24.75 | 24.54 | 24.67 | 3,371,030 | +0.08(+0.32%) |
Nov 26, 2007 | 25.17 | 25.20 | 24.55 | 24.59 | 4,598,074 | -0.29(-1.18%) |
Nov 23, 2007 | 25.12 | 25.23 | 24.69 | 24.88 | 6,059,551 | +1.43(+6.10%) |
Nov 21, 2007 | 23.61 | 23.73 | 23.34 | 23.45 | 3,845,608 | -0.17(-0.71%) |
Nov 20, 2007 | 23.33 | 23.78 | 23.27 | 23.62 | 3,630,607 | +0.10(+0.44%) |
Nov 19, 2007 | 23.71 | 23.76 | 23.44 | 23.52 | 2,047,339 | -0.47(-1.94%) |
Nov 16, 2007 | 24.14 | 24.17 | 23.86 | 23.98 | 2,876,684 | -0.16(-0.67%) |
Nov 15, 2007 | 24.33 | 24.40 | 24.09 | 24.14 | 2,583,415 | -0.35(-1.42%) |
Nov 14, 2007 | 24.54 | 24.91 | 24.38 | 24.49 | 3,955,214 | -0.30(-1.21%) |
Nov 13, 2007 | 24.86 | 25.15 | 24.57 | 24.79 | 4,795,484 | +0.81(+3.37%) |
Nov 12, 2007 | 23.86 | 24.32 | 23.79 | 23.98 | 6,480,589 | -0.38(-1.55%) |
Nov 09, 2007 | 24.26 | 24.63 | 24.23 | 24.36 | 5,950,300 | -0.58(-2.32%) |
Nov 08, 2007 | 24.81 | 24.94 | 24.58 | 24.94 | 3,308,687 | +0.39(+1.58%) |
Nov 07, 2007 | 24.98 | 25.04 | 24.55 | 24.55 | 2,628,126 | -0.43(-1.71%) |
Nov 06, 2007 | 24.81 | 25.00 | 24.81 | 24.98 | 1,586,653 | +0.17(+0.67%) |
Nov 05, 2007 | 24.91 | 25.07 | 24.66 | 24.81 | 1,998,615 | -0.09(-0.35%) |
Nov 02, 2007 | 25.13 | 25.15 | 24.69 | 24.90 | 2,313,309 | +0.00(+0.02%) |
Nov 01, 2007 | 25.18 | 25.24 | 24.85 | 24.89 | 2,360,869 | -0.22(-0.86%) |
Oct 31, 2007 | 25.01 | 25.22 | 24.92 | 25.11 | 3,794,823 | +0.02(+0.10%) |
Oct 30, 2007 | 25.01 | 25.15 | 24.99 | 25.08 | 2,431,087 | +0.08(+0.31%) |
Oct 29, 2007 | 24.71 | 25.22 | 24.69 | 25.00 | 4,458,014 | +0.25(+1.03%) |
Oct 26, 2007 | 24.63 | 24.92 | 24.57 | 24.75 | 2,567,032 | -0.11(-0.45%) |
Oct 25, 2007 | 24.80 | 24.91 | 24.71 | 24.86 | 3,561,308 | -0.27(-1.09%) |
Oct 24, 2007 | 24.86 | 25.16 | 24.82 | 25.14 | 5,408,608 | -0.38(-1.48%) |
Oct 23, 2007 | 25.66 | 25.67 | 25.25 | 25.51 | 6,048,304 | +0.65(+2.62%) |
Oct 22, 2007 | 24.76 | 24.92 | 24.65 | 24.86 | 2,899,138 | -0.00(-0.02%) |
Oct 19, 2007 | 25.15 | 25.19 | 24.84 | 24.87 | 3,711,950 | -0.25(-0.98%) |
Oct 18, 2007 | 25.18 | 25.33 | 25.11 | 25.11 | 2,772,174 | -0.14(-0.56%) |
Oct 17, 2007 | 25.49 | 25.54 | 25.13 | 25.25 | 3,106,525 | -0.13(-0.50%) |
Oct 16, 2007 | 25.33 | 25.57 | 25.27 | 25.38 | 2,316,167 | -0.26(-1.03%) |
Oct 15, 2007 | 25.80 | 25.82 | 25.52 | 25.65 | 2,028,151 | +0.06(+0.25%) |
Oct 12, 2007 | 25.54 | 25.59 | 25.44 | 25.58 | 2,966,373 | -0.02(-0.08%) |
Oct 11, 2007 | 25.79 | 25.81 | 25.54 | 25.60 | 6,502,495 | -0.54(-2.06%) |
Oct 10, 2007 | 26.21 | 26.29 | 26.13 | 26.14 | 1,749,525 | -0.12(-0.45%) |
Oct 09, 2007 | 26.32 | 26.35 | 26.17 | 26.26 | 1,908,740 | -0.01(-0.04%) |
Oct 08, 2007 | 26.41 | 26.41 | 26.15 | 26.27 | 2,752,374 | -0.22(-0.83%) |
Oct 05, 2007 | 26.63 | 26.68 | 26.45 | 26.49 | 3,624,994 | -0.03(-0.13%) |
Oct 04, 2007 | 26.58 | 26.71 | 26.48 | 26.52 | 2,532,535 | +0.12(+0.46%) |
Oct 03, 2007 | 26.45 | 26.64 | 26.37 | 26.40 | 1,721,561 | +0.04(+0.15%) |
Oct 02, 2007 | 26.41 | 26.48 | 26.25 | 26.36 | 2,046,726 | +0.03(+0.11%) |