Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.30 | 25.40 | 25.21 | 25.28 | 2,222,014 | -0.10(-0.39%) |
Dec 28, 2007 | 25.54 | 25.54 | 25.31 | 25.38 | 756,724 | +0.02(+0.06%) |
Dec 27, 2007 | 25.70 | 25.70 | 25.35 | 25.36 | 1,477,626 | -0.43(-1.68%) |
Dec 26, 2007 | 25.69 | 25.81 | 25.63 | 25.79 | 1,789,961 | +0.03(+0.11%) |
Dec 24, 2007 | 25.64 | 25.78 | 25.60 | 25.77 | 1,864,337 | +0.22(+0.87%) |
Dec 21, 2007 | 25.43 | 25.54 | 25.40 | 25.54 | 1,984,599 | +0.32(+1.26%) |
Dec 20, 2007 | 25.14 | 25.23 | 24.88 | 25.23 | 2,887,108 | +0.28(+1.10%) |
Dec 19, 2007 | 24.88 | 25.04 | 24.81 | 24.95 | 1,825,121 | +0.07(+0.27%) |
Dec 18, 2007 | 25.00 | 25.03 | 24.57 | 24.88 | 1,898,144 | +0.12(+0.50%) |
Dec 17, 2007 | 25.17 | 25.17 | 24.75 | 24.76 | 2,051,852 | -0.50(-1.97%) |
Dec 14, 2007 | 25.36 | 25.51 | 25.22 | 25.26 | 1,973,420 | -0.27(-1.06%) |
Dec 13, 2007 | 25.46 | 25.56 | 25.26 | 25.53 | 2,306,531 | -0.02(-0.07%) |
Dec 12, 2007 | 25.90 | 26.00 | 25.26 | 25.55 | 1,992,803 | +0.11(+0.44%) |
Dec 11, 2007 | 26.11 | 26.17 | 25.37 | 25.43 | 2,985,824 | -0.67(-2.55%) |
Dec 10, 2007 | 25.99 | 26.14 | 25.97 | 26.10 | 1,314,867 | +0.19(+0.75%) |
Dec 07, 2007 | 25.89 | 25.98 | 25.83 | 25.91 | 938,848 | +0.14(+0.54%) |
Dec 06, 2007 | 25.37 | 25.81 | 25.37 | 25.77 | 1,505,984 | +0.35(+1.37%) |
Dec 05, 2007 | 25.32 | 25.47 | 25.25 | 25.42 | 941,183 | +0.35(+1.40%) |
Dec 04, 2007 | 25.05 | 25.17 | 24.94 | 25.07 | 1,797,624 | -0.13(-0.53%) |
Dec 03, 2007 | 25.27 | 25.33 | 25.16 | 25.20 | 1,627,319 | -0.06(-0.23%) |
Nov 30, 2007 | 25.38 | 25.49 | 25.10 | 25.26 | 1,560,327 | +0.14(+0.56%) |
Nov 29, 2007 | 25.05 | 25.20 | 24.95 | 25.12 | 1,118,714 | +0.03(+0.13%) |
Nov 28, 2007 | 24.55 | 25.11 | 24.55 | 25.08 | 1,803,935 | +0.78(+3.21%) |
Nov 27, 2007 | 24.22 | 24.32 | 24.02 | 24.30 | 2,274,076 | +0.26(+1.08%) |
Nov 26, 2007 | 24.38 | 24.61 | 24.04 | 24.04 | 2,277,231 | -0.33(-1.37%) |
Nov 23, 2007 | 24.21 | 24.44 | 24.09 | 24.38 | 2,787,039 | +0.37(+1.55%) |
Nov 21, 2007 | 24.19 | 24.33 | 23.84 | 24.00 | 2,258,750 | -0.40(-1.65%) |
Nov 20, 2007 | 24.42 | 24.69 | 24.02 | 24.41 | 2,284,556 | +0.04(+0.18%) |
Nov 19, 2007 | 24.70 | 24.71 | 24.30 | 24.36 | 3,240,309 | -0.42(-1.71%) |
Nov 16, 2007 | 24.87 | 24.92 | 24.54 | 24.78 | 2,305,629 | +0.08(+0.33%) |
Nov 15, 2007 | 24.99 | 25.04 | 24.55 | 24.70 | 2,285,462 | -0.38(-1.50%) |
Nov 14, 2007 | 25.27 | 25.30 | 24.95 | 25.08 | 1,564,131 | -0.01(-0.05%) |
Nov 13, 2007 | 24.63 | 25.10 | 24.61 | 25.09 | 1,019,277 | +0.65(+2.66%) |
Nov 12, 2007 | 24.93 | 25.01 | 24.44 | 24.44 | 2,335,298 | -0.57(-2.28%) |
Nov 09, 2007 | 25.27 | 25.33 | 24.96 | 25.01 | 2,279,035 | -0.39(-1.52%) |
Nov 08, 2007 | 25.65 | 25.65 | 24.98 | 25.40 | 2,375,497 | -0.15(-0.58%) |
Nov 07, 2007 | 25.88 | 25.97 | 25.48 | 25.55 | 1,621,829 | -0.56(-2.13%) |
Nov 06, 2007 | 25.88 | 26.10 | 25.70 | 26.10 | 1,423,495 | +0.39(+1.50%) |
Nov 05, 2007 | 25.76 | 25.88 | 25.55 | 25.72 | 2,539,573 | -0.28(-1.07%) |
Nov 02, 2007 | 25.96 | 26.02 | 25.67 | 26.00 | 3,430,272 | +0.14(+0.53%) |
Nov 01, 2007 | 26.13 | 26.21 | 25.83 | 25.86 | 2,461,141 | -0.56(-2.11%) |
Oct 31, 2007 | 26.17 | 26.44 | 26.04 | 26.42 | 1,229,669 | +0.37(+1.42%) |
Oct 30, 2007 | 26.20 | 26.21 | 26.03 | 26.05 | 1,446,934 | -0.21(-0.81%) |
Oct 29, 2007 | 26.22 | 26.31 | 26.14 | 26.26 | 1,698,007 | +0.12(+0.44%) |
Oct 26, 2007 | 26.15 | 26.21 | 25.91 | 26.14 | 2,283,542 | +0.20(+0.75%) |
Oct 25, 2007 | 25.93 | 26.03 | 25.63 | 25.95 | 3,145,843 | +0.02(+0.09%) |
Oct 24, 2007 | 25.87 | 25.94 | 25.48 | 25.93 | 3,867,507 | -0.06(-0.21%) |
Oct 23, 2007 | 25.88 | 26.05 | 25.73 | 25.98 | 1,793,117 | +0.21(+0.83%) |
Oct 22, 2007 | 25.40 | 25.79 | 25.34 | 25.77 | 2,818,592 | +0.19(+0.75%) |
Oct 19, 2007 | 26.28 | 26.28 | 25.57 | 25.57 | 2,307,883 | -0.77(-2.93%) |
Oct 18, 2007 | 26.17 | 26.39 | 26.10 | 26.35 | 1,329,286 | +0.03(+0.11%) |
Oct 17, 2007 | 26.44 | 26.48 | 26.02 | 26.32 | 968,229 | +0.12(+0.44%) |
Oct 16, 2007 | 26.38 | 26.38 | 26.17 | 26.20 | 1,456,851 | -0.19(-0.73%) |
Oct 15, 2007 | 26.59 | 26.70 | 26.25 | 26.40 | 1,526,268 | -0.16(-0.58%) |
Oct 12, 2007 | 26.48 | 26.60 | 26.39 | 26.55 | 1,012,854 | +0.13(+0.50%) |
Oct 11, 2007 | 26.80 | 26.84 | 26.22 | 26.42 | 1,184,593 | -0.18(-0.68%) |
Oct 10, 2007 | 26.57 | 26.69 | 26.45 | 26.60 | 2,765,854 | -0.01(-0.05%) |
Oct 09, 2007 | 26.48 | 26.62 | 26.37 | 26.62 | 1,450,991 | +0.22(+0.83%) |
Oct 08, 2007 | 26.45 | 26.48 | 26.31 | 26.40 | 591,395 | -0.04(-0.13%) |
Oct 05, 2007 | 26.26 | 26.53 | 26.20 | 26.43 | 929,464 | +0.36(+1.38%) |
Oct 04, 2007 | 26.13 | 26.16 | 25.97 | 26.07 | 815,872 | -0.03(-0.11%) |
Oct 03, 2007 | 26.01 | 26.19 | 25.98 | 26.10 | 823,535 | +0.00(+0.00%) |
Oct 02, 2007 | 26.15 | 26.18 | 26.03 | 26.10 | 1,945,924 | +0.02(+0.08%) |