Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.19 | 25.29 | 24.89 | 25.06 | 371,639 | -0.28(-1.11%) |
Dec 28, 2007 | 25.05 | 25.38 | 25.04 | 25.34 | 298,699 | +0.36(+1.42%) |
Dec 27, 2007 | 25.47 | 25.72 | 24.92 | 24.98 | 354,116 | -0.60(-2.35%) |
Dec 26, 2007 | 25.86 | 25.94 | 25.37 | 25.58 | 357,629 | -0.44(-1.68%) |
Dec 24, 2007 | 26.11 | 26.13 | 25.92 | 26.02 | 111,109 | +0.02(+0.08%) |
Dec 21, 2007 | 25.71 | 26.01 | 25.59 | 26.00 | 714,527 | +0.60(+2.37%) |
Dec 20, 2007 | 25.49 | 25.53 | 24.62 | 25.40 | 514,266 | +0.15(+0.60%) |
Dec 19, 2007 | 25.81 | 25.81 | 24.89 | 25.25 | 578,688 | -0.70(-2.71%) |
Dec 18, 2007 | 26.73 | 26.73 | 25.51 | 25.95 | 536,371 | -0.48(-1.81%) |
Dec 17, 2007 | 25.37 | 26.55 | 25.05 | 26.43 | 913,031 | +0.89(+3.48%) |
Dec 14, 2007 | 25.79 | 26.03 | 25.53 | 25.54 | 650,702 | -0.48(-1.84%) |
Dec 13, 2007 | 25.72 | 26.10 | 25.38 | 26.02 | 368,317 | +0.13(+0.50%) |
Dec 12, 2007 | 26.42 | 26.98 | 25.59 | 25.89 | 682,229 | +0.01(+0.03%) |
Dec 11, 2007 | 26.64 | 27.02 | 25.88 | 25.88 | 1,189,952 | -0.73(-2.75%) |
Dec 10, 2007 | 26.68 | 26.75 | 26.20 | 26.61 | 465,527 | +0.05(+0.18%) |
Dec 07, 2007 | 26.23 | 26.68 | 26.12 | 26.57 | 429,214 | +0.38(+1.46%) |
Dec 06, 2007 | 25.33 | 26.19 | 25.33 | 26.18 | 448,391 | +0.77(+3.01%) |
Dec 05, 2007 | 25.27 | 25.56 | 25.18 | 25.42 | 344,161 | +0.42(+1.67%) |
Dec 04, 2007 | 24.98 | 25.04 | 24.66 | 25.00 | 485,574 | -0.14(-0.57%) |
Dec 03, 2007 | 25.40 | 25.60 | 25.00 | 25.15 | 691,437 | -0.15(-0.59%) |
Nov 30, 2007 | 24.97 | 25.34 | 24.88 | 25.30 | 869,114 | +0.67(+2.72%) |
Nov 29, 2007 | 25.12 | 25.12 | 24.59 | 24.63 | 580,894 | -0.55(-2.17%) |
Nov 28, 2007 | 24.39 | 25.35 | 24.39 | 25.17 | 609,258 | +1.00(+4.16%) |
Nov 27, 2007 | 24.35 | 24.42 | 23.86 | 24.17 | 518,950 | +0.14(+0.57%) |
Nov 26, 2007 | 24.49 | 24.84 | 24.00 | 24.03 | 756,687 | -0.40(-1.62%) |
Nov 23, 2007 | 23.86 | 24.52 | 23.86 | 24.43 | 145,218 | +0.66(+2.76%) |
Nov 21, 2007 | 24.00 | 24.11 | 23.63 | 23.77 | 534,760 | -0.37(-1.53%) |
Nov 20, 2007 | 24.20 | 24.42 | 23.68 | 24.14 | 891,658 | -0.06(-0.25%) |
Nov 19, 2007 | 25.24 | 25.24 | 24.17 | 24.20 | 656,685 | -1.24(-4.89%) |
Nov 16, 2007 | 25.62 | 25.98 | 25.22 | 25.45 | 878,190 | -0.14(-0.53%) |
Nov 15, 2007 | 25.35 | 25.94 | 25.27 | 25.58 | 1,039,658 | +0.12(+0.46%) |
Nov 14, 2007 | 25.60 | 25.86 | 25.23 | 25.47 | 554,552 | +0.05(+0.21%) |
Nov 13, 2007 | 25.46 | 25.81 | 25.33 | 25.41 | 800,604 | +0.08(+0.30%) |
Nov 12, 2007 | 25.20 | 25.84 | 25.17 | 25.34 | 1,014,479 | +0.20(+0.79%) |
Nov 09, 2007 | 25.46 | 25.64 | 25.03 | 25.14 | 1,082,257 | -0.58(-2.26%) |
Nov 08, 2007 | 26.40 | 26.40 | 25.27 | 25.72 | 1,516,390 | -0.52(-1.98%) |
Nov 07, 2007 | 26.98 | 26.98 | 26.04 | 26.24 | 1,043,318 | -1.02(-3.73%) |
Nov 06, 2007 | 26.96 | 27.38 | 26.66 | 27.26 | 860,477 | +0.49(+1.81%) |
Nov 05, 2007 | 26.94 | 27.17 | 26.38 | 26.77 | 889,462 | -0.41(-1.51%) |
Nov 02, 2007 | 27.60 | 27.60 | 26.83 | 27.18 | 963,389 | -0.31(-1.14%) |
Nov 01, 2007 | 27.60 | 28.06 | 27.15 | 27.50 | 1,087,381 | -0.49(-1.76%) |
Oct 31, 2007 | 27.05 | 28.01 | 27.00 | 27.99 | 1,168,773 | +1.01(+3.75%) |
Oct 30, 2007 | 26.81 | 27.22 | 26.76 | 26.98 | 872,188 | -0.01(-0.03%) |
Oct 29, 2007 | 27.37 | 27.58 | 26.85 | 26.98 | 588,778 | -0.31(-1.13%) |
Oct 26, 2007 | 27.32 | 27.67 | 26.64 | 27.29 | 816,121 | +0.12(+0.45%) |
Oct 25, 2007 | 27.73 | 29.05 | 26.74 | 27.17 | 1,602,233 | -0.35(-1.27%) |
Oct 24, 2007 | 27.80 | 27.97 | 27.02 | 27.52 | 812,608 | -0.39(-1.40%) |
Oct 23, 2007 | 27.56 | 28.01 | 27.47 | 27.91 | 849,205 | +0.44(+1.59%) |
Oct 22, 2007 | 27.12 | 27.70 | 27.02 | 27.47 | 921,814 | +0.08(+0.30%) |
Oct 19, 2007 | 28.35 | 28.35 | 27.39 | 27.39 | 935,575 | -1.06(-3.72%) |
Oct 18, 2007 | 28.62 | 28.69 | 28.27 | 28.44 | 569,894 | -0.34(-1.19%) |
Oct 17, 2007 | 29.41 | 29.59 | 28.68 | 28.79 | 730,630 | -0.61(-2.09%) |
Oct 16, 2007 | 29.99 | 30.06 | 29.23 | 29.40 | 528,612 | -0.59(-1.98%) |
Oct 15, 2007 | 30.28 | 30.32 | 29.74 | 30.00 | 294,389 | -0.30(-0.99%) |
Oct 12, 2007 | 30.43 | 30.71 | 30.17 | 30.30 | 275,797 | -0.16(-0.54%) |
Oct 11, 2007 | 30.91 | 30.97 | 29.88 | 30.46 | 408,573 | -0.18(-0.58%) |
Oct 10, 2007 | 30.87 | 30.87 | 30.49 | 30.64 | 196,454 | -0.23(-0.75%) |
Oct 09, 2007 | 30.91 | 30.98 | 30.47 | 30.87 | 332,304 | +0.02(+0.07%) |
Oct 08, 2007 | 31.03 | 32.55 | 30.62 | 30.85 | 556,572 | -0.29(-0.94%) |
Oct 05, 2007 | 29.80 | 31.52 | 29.75 | 31.14 | 588,925 | +1.67(+5.68%) |
Oct 04, 2007 | 29.50 | 29.70 | 29.27 | 29.47 | 186,939 | -0.03(-0.09%) |
Oct 03, 2007 | 29.25 | 29.64 | 29.11 | 29.50 | 562,721 | +0.14(+0.47%) |
Oct 02, 2007 | 29.66 | 29.79 | 29.36 | 29.36 | 247,251 | -0.26(-0.88%) |