Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.79 | 26.05 | 25.48 | 25.93 | 802,538 | +0.05(+0.19%) |
Dec 28, 2007 | 26.02 | 26.25 | 25.73 | 25.88 | 423,517 | -0.13(-0.50%) |
Dec 27, 2007 | 26.32 | 26.43 | 25.93 | 26.01 | 931,516 | -0.45(-1.70%) |
Dec 26, 2007 | 26.10 | 26.46 | 26.10 | 26.46 | 705,783 | +0.20(+0.76%) |
Dec 24, 2007 | 26.16 | 26.42 | 25.94 | 26.26 | 399,271 | +0.15(+0.57%) |
Dec 21, 2007 | 26.60 | 26.60 | 25.68 | 26.11 | 1,809,375 | +0.23(+0.89%) |
Dec 20, 2007 | 25.79 | 25.95 | 25.44 | 25.88 | 1,066,928 | +0.17(+0.66%) |
Dec 19, 2007 | 25.61 | 25.85 | 25.51 | 25.71 | 672,176 | +0.00(+0.00%) |
Dec 18, 2007 | 25.81 | 26.00 | 25.52 | 25.71 | 899,589 | +0.08(+0.31%) |
Dec 17, 2007 | 25.91 | 26.24 | 25.60 | 25.63 | 1,334,684 | -0.40(-1.54%) |
Dec 14, 2007 | 26.84 | 26.84 | 25.91 | 26.03 | 1,361,125 | -0.75(-2.80%) |
Dec 13, 2007 | 26.42 | 26.86 | 26.42 | 26.78 | 1,333,035 | +0.16(+0.60%) |
Dec 12, 2007 | 26.62 | 26.98 | 26.40 | 26.62 | 1,793,726 | +0.43(+1.64%) |
Dec 11, 2007 | 27.03 | 27.45 | 26.01 | 26.19 | 2,466,836 | -0.95(-3.50%) |
Dec 10, 2007 | 27.37 | 27.48 | 27.06 | 27.14 | 1,747,369 | -0.24(-0.88%) |
Dec 07, 2007 | 27.25 | 27.89 | 26.70 | 27.38 | 3,992,879 | +2.32(+9.26%) |
Dec 06, 2007 | 24.54 | 25.11 | 24.47 | 25.06 | 1,942,215 | +0.76(+3.13%) |
Dec 05, 2007 | 24.34 | 24.34 | 23.99 | 24.30 | 1,552,511 | +0.31(+1.29%) |
Dec 04, 2007 | 23.61 | 24.11 | 23.61 | 23.99 | 2,102,110 | +0.39(+1.65%) |
Dec 03, 2007 | 24.41 | 24.50 | 23.60 | 23.60 | 1,667,016 | -1.01(-4.10%) |
Nov 30, 2007 | 24.78 | 24.78 | 24.14 | 24.61 | 1,207,954 | +0.03(+0.12%) |
Nov 29, 2007 | 24.48 | 24.86 | 24.32 | 24.58 | 861,063 | +0.04(+0.16%) |
Nov 28, 2007 | 24.13 | 24.59 | 24.11 | 24.54 | 1,384,707 | +0.50(+2.08%) |
Nov 27, 2007 | 23.75 | 24.52 | 23.61 | 24.04 | 2,052,319 | +0.37(+1.56%) |
Nov 26, 2007 | 23.42 | 24.40 | 23.25 | 23.67 | 1,423,437 | +0.28(+1.20%) |
Nov 23, 2007 | 23.40 | 23.43 | 23.05 | 23.39 | 272,572 | +0.09(+0.39%) |
Nov 21, 2007 | 23.28 | 23.42 | 22.88 | 23.30 | 1,178,006 | -0.19(-0.81%) |
Nov 20, 2007 | 24.02 | 24.09 | 23.25 | 23.49 | 1,001,823 | -0.48(-2.00%) |
Nov 19, 2007 | 24.20 | 24.39 | 23.86 | 23.97 | 932,798 | -0.36(-1.48%) |
Nov 16, 2007 | 24.32 | 24.53 | 23.90 | 24.33 | 728,358 | +0.11(+0.45%) |
Nov 15, 2007 | 24.56 | 24.58 | 24.09 | 24.22 | 592,393 | -0.30(-1.22%) |
Nov 14, 2007 | 24.51 | 24.85 | 24.42 | 24.52 | 855,755 | +0.18(+0.74%) |
Nov 13, 2007 | 24.14 | 24.44 | 23.89 | 24.34 | 1,938,330 | +0.25(+1.04%) |
Nov 12, 2007 | 24.38 | 24.64 | 24.07 | 24.09 | 750,209 | -0.26(-1.07%) |
Nov 09, 2007 | 25.07 | 25.12 | 24.18 | 24.35 | 1,602,161 | -0.98(-3.87%) |
Nov 08, 2007 | 25.75 | 25.93 | 24.72 | 25.33 | 1,337,305 | -0.44(-1.71%) |
Nov 07, 2007 | 26.29 | 26.50 | 25.44 | 25.77 | 1,804,323 | -0.83(-3.12%) |
Nov 06, 2007 | 27.70 | 27.70 | 26.16 | 26.60 | 1,498,496 | -1.10(-3.97%) |
Nov 05, 2007 | 27.67 | 27.98 | 27.30 | 27.70 | 773,284 | -0.32(-1.14%) |
Nov 02, 2007 | 27.94 | 28.08 | 27.13 | 28.02 | 1,173,102 | +0.17(+0.61%) |
Nov 01, 2007 | 28.10 | 28.13 | 27.68 | 27.85 | 987,085 | -0.41(-1.45%) |
Oct 31, 2007 | 27.46 | 28.40 | 27.43 | 28.26 | 852,984 | +0.82(+2.99%) |
Oct 30, 2007 | 27.27 | 27.73 | 27.13 | 27.44 | 682,372 | +0.04(+0.15%) |
Oct 29, 2007 | 27.65 | 27.79 | 27.20 | 27.40 | 541,848 | -0.19(-0.69%) |
Oct 26, 2007 | 27.76 | 27.97 | 27.37 | 27.59 | 503,333 | +0.20(+0.73%) |
Oct 25, 2007 | 27.82 | 28.06 | 27.36 | 27.39 | 1,004,968 | -0.47(-1.69%) |
Oct 24, 2007 | 27.71 | 27.86 | 27.12 | 27.86 | 654,932 | +0.00(+0.00%) |
Oct 23, 2007 | 28.10 | 28.10 | 27.59 | 27.86 | 599,320 | -0.17(-0.61%) |
Oct 22, 2007 | 27.40 | 28.09 | 27.31 | 28.03 | 775,400 | +0.55(+2.00%) |
Oct 19, 2007 | 28.59 | 28.65 | 27.47 | 27.48 | 881,268 | -1.11(-3.88%) |
Oct 18, 2007 | 28.50 | 28.79 | 28.40 | 28.59 | 604,086 | -0.05(-0.17%) |
Oct 17, 2007 | 28.38 | 28.69 | 28.15 | 28.64 | 766,877 | +0.30(+1.06%) |
Oct 16, 2007 | 28.47 | 28.52 | 28.12 | 28.34 | 1,009,222 | -0.14(-0.49%) |
Oct 15, 2007 | 28.55 | 28.68 | 28.22 | 28.48 | 906,674 | -0.12(-0.42%) |
Oct 12, 2007 | 28.40 | 29.11 | 28.17 | 28.60 | 1,867,155 | +0.26(+0.92%) |
Oct 11, 2007 | 27.97 | 28.53 | 27.90 | 28.34 | 1,993,862 | +0.34(+1.21%) |
Oct 10, 2007 | 27.66 | 28.00 | 27.65 | 28.00 | 1,582,567 | +0.22(+0.79%) |
Oct 09, 2007 | 26.96 | 27.78 | 26.84 | 27.78 | 1,227,118 | +0.95(+3.54%) |
Oct 08, 2007 | 26.90 | 27.16 | 26.69 | 26.83 | 706,082 | -0.06(-0.22%) |
Oct 05, 2007 | 27.08 | 27.17 | 26.80 | 26.89 | 851,657 | -0.05(-0.19%) |
Oct 04, 2007 | 27.23 | 27.30 | 26.88 | 26.94 | 713,804 | -0.37(-1.35%) |
Oct 03, 2007 | 27.14 | 27.37 | 26.65 | 27.31 | 1,251,497 | +0.09(+0.33%) |
Oct 02, 2007 | 27.35 | 27.72 | 27.15 | 27.22 | 929,701 | -0.25(-0.91%) |