Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | -0.66(-2.70%) |
Dec 28, 2007 | 24.66 | 24.74 | 24.36 | 24.53 | 1,278,780 | -0.24(-0.99%) |
Dec 27, 2007 | 25.25 | 25.29 | 24.73 | 24.78 | 448,268 | -0.61(-2.39%) |
Dec 26, 2007 | 25.24 | 25.46 | 24.78 | 25.38 | 422,346 | -0.00(-0.01%) |
Dec 24, 2007 | 24.92 | 25.68 | 24.92 | 25.38 | 330,709 | +0.23(+0.90%) |
Dec 21, 2007 | 24.26 | 25.26 | 24.26 | 25.16 | 975,140 | +1.05(+4.35%) |
Dec 20, 2007 | 24.68 | 24.84 | 23.89 | 24.11 | 1,171,124 | -0.49(-2.00%) |
Dec 19, 2007 | 25.35 | 25.35 | 24.53 | 24.60 | 850,330 | -0.52(-2.08%) |
Dec 18, 2007 | 24.26 | 25.24 | 24.26 | 25.12 | 1,007,929 | +0.92(+3.81%) |
Dec 17, 2007 | 24.87 | 24.99 | 24.19 | 24.20 | 715,015 | -0.91(-3.63%) |
Dec 14, 2007 | 25.12 | 25.73 | 25.06 | 25.11 | 829,490 | -0.26(-1.01%) |
Dec 13, 2007 | 25.06 | 25.59 | 24.77 | 25.37 | 915,242 | -0.03(-0.11%) |
Dec 12, 2007 | 26.07 | 26.20 | 25.30 | 25.40 | 1,027,324 | -0.05(-0.19%) |
Dec 11, 2007 | 25.63 | 26.44 | 25.40 | 25.44 | 1,303,542 | -0.45(-1.73%) |
Dec 10, 2007 | 25.53 | 26.18 | 25.40 | 25.89 | 1,467,932 | +0.37(+1.45%) |
Dec 07, 2007 | 25.31 | 25.92 | 25.09 | 25.52 | 630,862 | +0.20(+0.78%) |
Dec 06, 2007 | 24.96 | 25.59 | 24.43 | 25.32 | 1,398,241 | +0.35(+1.38%) |
Dec 05, 2007 | 25.48 | 25.79 | 24.84 | 24.98 | 1,032,072 | -0.40(-1.59%) |
Dec 04, 2007 | 25.77 | 25.80 | 25.31 | 25.38 | 603,748 | -0.57(-2.19%) |
Dec 03, 2007 | 26.31 | 26.31 | 25.61 | 25.95 | 667,938 | -0.04(-0.17%) |
Nov 30, 2007 | 25.77 | 26.28 | 25.74 | 25.99 | 764,380 | +0.49(+1.90%) |
Nov 29, 2007 | 26.01 | 26.01 | 24.97 | 25.51 | 641,360 | -0.40(-1.53%) |
Nov 28, 2007 | 25.14 | 26.17 | 25.14 | 25.90 | 1,516,468 | +0.90(+3.62%) |
Nov 27, 2007 | 24.80 | 25.03 | 24.33 | 25.00 | 1,265,507 | +0.56(+2.30%) |
Nov 26, 2007 | 24.58 | 25.16 | 24.36 | 24.44 | 2,535,287 | +0.05(+0.22%) |
Nov 23, 2007 | 23.16 | 24.51 | 23.16 | 24.39 | 816,845 | +1.30(+5.63%) |
Nov 21, 2007 | 23.15 | 23.62 | 22.62 | 23.08 | 1,137,191 | -0.30(-1.29%) |
Nov 20, 2007 | 23.63 | 23.91 | 22.82 | 23.39 | 1,593,710 | -0.07(-0.31%) |
Nov 19, 2007 | 23.95 | 23.95 | 23.15 | 23.46 | 1,408,332 | -0.80(-3.31%) |
Nov 16, 2007 | 24.42 | 24.75 | 23.88 | 24.26 | 997,840 | -0.07(-0.27%) |
Nov 15, 2007 | 25.54 | 25.54 | 24.19 | 24.33 | 1,079,259 | -1.02(-4.01%) |
Nov 14, 2007 | 26.01 | 26.04 | 25.28 | 25.34 | 825,518 | -0.57(-2.22%) |
Nov 13, 2007 | 23.79 | 26.12 | 23.79 | 25.92 | 1,647,619 | +2.12(+8.89%) |
Nov 12, 2007 | 23.63 | 24.70 | 23.39 | 23.80 | 2,030,045 | +0.16(+0.66%) |
Nov 09, 2007 | 23.72 | 24.15 | 23.31 | 23.65 | 1,636,114 | -0.65(-2.68%) |
Nov 08, 2007 | 23.94 | 24.48 | 23.45 | 24.30 | 1,501,508 | +0.36(+1.50%) |
Nov 07, 2007 | 24.36 | 24.61 | 23.86 | 23.94 | 1,202,216 | -0.75(-3.03%) |
Nov 06, 2007 | 24.77 | 25.06 | 24.44 | 24.69 | 1,325,734 | -0.20(-0.80%) |
Nov 05, 2007 | 24.96 | 25.27 | 24.73 | 24.89 | 938,600 | -0.64(-2.52%) |
Nov 02, 2007 | 26.01 | 26.17 | 25.29 | 25.53 | 750,981 | -0.36(-1.40%) |
Nov 01, 2007 | 26.23 | 26.48 | 25.45 | 25.89 | 1,109,447 | -1.21(-4.45%) |
Oct 31, 2007 | 26.72 | 27.19 | 26.19 | 27.10 | 866,371 | +0.56(+2.13%) |
Oct 30, 2007 | 26.61 | 26.77 | 26.17 | 26.53 | 421,835 | -0.07(-0.26%) |
Oct 29, 2007 | 26.54 | 26.75 | 26.14 | 26.60 | 756,656 | -0.02(-0.06%) |
Oct 26, 2007 | 26.75 | 26.75 | 25.55 | 26.62 | 1,401,390 | +0.18(+0.68%) |
Oct 25, 2007 | 26.74 | 27.15 | 25.84 | 26.44 | 2,405,536 | -1.53(-5.47%) |
Oct 24, 2007 | 28.00 | 28.20 | 27.28 | 27.97 | 751,927 | -0.19(-0.68%) |
Oct 23, 2007 | 27.56 | 28.16 | 27.43 | 28.16 | 610,684 | +0.57(+2.06%) |
Oct 22, 2007 | 27.20 | 27.61 | 26.96 | 27.59 | 548,575 | +0.32(+1.16%) |
Oct 19, 2007 | 27.55 | 27.95 | 27.14 | 27.27 | 689,187 | -0.41(-1.48%) |
Oct 18, 2007 | 27.90 | 28.05 | 27.29 | 27.68 | 508,873 | -0.33(-1.17%) |
Oct 17, 2007 | 27.82 | 28.53 | 27.72 | 28.01 | 947,712 | +0.32(+1.17%) |
Oct 16, 2007 | 27.87 | 27.87 | 27.31 | 27.68 | 751,611 | -0.44(-1.58%) |
Oct 15, 2007 | 28.79 | 28.85 | 27.85 | 28.13 | 1,077,604 | -0.63(-2.18%) |
Oct 12, 2007 | 28.61 | 28.84 | 28.27 | 28.76 | 544,162 | -0.06(-0.20%) |
Oct 11, 2007 | 29.03 | 29.18 | 28.54 | 28.81 | 577,265 | -0.20(-0.69%) |
Oct 10, 2007 | 28.84 | 29.07 | 28.55 | 29.01 | 680,990 | +0.18(+0.62%) |
Oct 09, 2007 | 29.04 | 29.18 | 28.29 | 28.84 | 920,913 | -0.21(-0.72%) |
Oct 08, 2007 | 29.09 | 29.19 | 28.96 | 29.04 | 363,510 | -0.28(-0.96%) |
Oct 05, 2007 | 29.02 | 29.46 | 29.00 | 29.33 | 547,945 | +0.33(+1.13%) |
Oct 04, 2007 | 28.76 | 29.03 | 28.69 | 29.00 | 560,871 | +0.11(+0.37%) |
Oct 03, 2007 | 28.84 | 28.97 | 28.54 | 28.89 | 751,927 | +0.07(+0.23%) |
Oct 02, 2007 | 28.65 | 29.03 | 28.49 | 28.83 | 856,913 | +0.19(+0.66%) |