Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.65 | 24.94 | 24.53 | 24.60 | 418,256 | -0.12(-0.50%) |
Dec 28, 2007 | 25.11 | 25.11 | 24.70 | 24.73 | 340,008 | -0.13(-0.54%) |
Dec 27, 2007 | 24.71 | 25.07 | 24.63 | 24.86 | 406,716 | +0.13(+0.54%) |
Dec 26, 2007 | 25.07 | 25.07 | 24.68 | 24.73 | 291,524 | -0.39(-1.55%) |
Dec 24, 2007 | 24.60 | 25.12 | 24.60 | 25.12 | 106,892 | +0.44(+1.78%) |
Dec 21, 2007 | 24.87 | 24.87 | 24.55 | 24.68 | 807,765 | +0.11(+0.46%) |
Dec 20, 2007 | 24.81 | 24.81 | 24.37 | 24.56 | 477,375 | -0.11(-0.46%) |
Dec 19, 2007 | 24.80 | 24.97 | 24.60 | 24.68 | 684,677 | -0.26(-1.05%) |
Dec 18, 2007 | 24.94 | 25.22 | 24.53 | 24.94 | 675,162 | +0.16(+0.66%) |
Dec 17, 2007 | 25.02 | 25.20 | 24.78 | 24.78 | 327,559 | -0.39(-1.55%) |
Dec 14, 2007 | 25.25 | 25.50 | 25.08 | 25.17 | 178,821 | -0.42(-1.66%) |
Dec 13, 2007 | 25.62 | 25.62 | 25.12 | 25.59 | 279,579 | -0.13(-0.52%) |
Dec 12, 2007 | 25.62 | 25.96 | 25.36 | 25.73 | 623,537 | +0.31(+1.21%) |
Dec 11, 2007 | 26.17 | 26.20 | 25.38 | 25.42 | 309,542 | -0.66(-2.54%) |
Dec 10, 2007 | 26.15 | 26.52 | 25.89 | 26.08 | 187,871 | -0.05(-0.19%) |
Dec 07, 2007 | 26.18 | 26.30 | 25.95 | 26.13 | 476,358 | +0.05(+0.21%) |
Dec 06, 2007 | 25.43 | 26.13 | 25.36 | 26.08 | 329,586 | +0.56(+2.21%) |
Dec 05, 2007 | 25.62 | 25.69 | 25.28 | 25.51 | 295,686 | +0.27(+1.06%) |
Dec 04, 2007 | 25.33 | 25.48 | 25.10 | 25.25 | 385,257 | -0.16(-0.62%) |
Dec 03, 2007 | 25.84 | 25.84 | 25.39 | 25.40 | 304,075 | -0.23(-0.89%) |
Nov 30, 2007 | 25.54 | 25.85 | 25.26 | 25.63 | 970,937 | +0.31(+1.23%) |
Nov 29, 2007 | 25.05 | 25.33 | 24.77 | 25.32 | 572,521 | +0.22(+0.87%) |
Nov 28, 2007 | 24.67 | 25.11 | 24.55 | 25.10 | 677,595 | +0.67(+2.75%) |
Nov 27, 2007 | 24.37 | 24.60 | 24.16 | 24.43 | 514,823 | +0.14(+0.59%) |
Nov 26, 2007 | 24.70 | 24.86 | 24.23 | 24.29 | 284,033 | -0.40(-1.60%) |
Nov 23, 2007 | 24.49 | 24.91 | 24.47 | 24.68 | 64,040 | +0.29(+1.20%) |
Nov 21, 2007 | 24.49 | 24.76 | 24.18 | 24.39 | 283,446 | -0.22(-0.88%) |
Nov 20, 2007 | 24.71 | 24.86 | 24.09 | 24.61 | 574,545 | -0.09(-0.38%) |
Nov 19, 2007 | 24.79 | 24.92 | 24.46 | 24.70 | 438,582 | -0.22(-0.87%) |
Nov 16, 2007 | 25.17 | 25.29 | 24.66 | 24.92 | 520,087 | -0.20(-0.79%) |
Nov 15, 2007 | 25.40 | 25.70 | 24.98 | 25.12 | 338,087 | -0.41(-1.63%) |
Nov 14, 2007 | 26.04 | 26.10 | 25.50 | 25.53 | 279,984 | -0.32(-1.22%) |
Nov 13, 2007 | 25.51 | 25.98 | 25.46 | 25.85 | 253,869 | +0.46(+1.83%) |
Nov 12, 2007 | 25.37 | 25.90 | 25.30 | 25.38 | 541,141 | -0.10(-0.39%) |
Nov 09, 2007 | 24.97 | 25.75 | 24.76 | 25.48 | 573,128 | +0.28(+1.10%) |
Nov 08, 2007 | 24.65 | 25.26 | 24.53 | 25.21 | 740,552 | +0.68(+2.78%) |
Nov 07, 2007 | 24.71 | 24.90 | 24.44 | 24.52 | 739,927 | -0.42(-1.70%) |
Nov 06, 2007 | 25.06 | 25.06 | 24.49 | 24.95 | 416,839 | -0.19(-0.77%) |
Nov 05, 2007 | 25.69 | 25.93 | 25.09 | 25.14 | 395,256 | +0.29(+1.15%) |
Nov 02, 2007 | 24.75 | 25.09 | 24.46 | 24.86 | 399,226 | +0.10(+0.42%) |
Nov 01, 2007 | 25.04 | 25.27 | 24.71 | 24.75 | 324,320 | -0.59(-2.34%) |
Oct 31, 2007 | 25.11 | 25.62 | 25.04 | 25.34 | 628,396 | +0.46(+1.85%) |
Oct 30, 2007 | 25.08 | 25.37 | 24.85 | 24.89 | 204,876 | -0.19(-0.77%) |
Oct 29, 2007 | 25.31 | 25.39 | 24.93 | 25.08 | 277,352 | -0.08(-0.33%) |
Oct 26, 2007 | 25.24 | 25.45 | 24.87 | 25.16 | 339,301 | +0.14(+0.55%) |
Oct 25, 2007 | 25.24 | 25.40 | 24.66 | 25.02 | 400,643 | -0.19(-0.74%) |
Oct 24, 2007 | 25.25 | 25.28 | 24.80 | 25.21 | 619,691 | -0.09(-0.37%) |
Oct 23, 2007 | 25.58 | 25.69 | 25.22 | 25.31 | 528,387 | -0.27(-1.04%) |
Oct 22, 2007 | 25.29 | 25.67 | 25.18 | 25.57 | 360,356 | +0.08(+0.31%) |
Oct 19, 2007 | 25.54 | 25.80 | 25.36 | 25.49 | 622,525 | -0.05(-0.19%) |
Oct 18, 2007 | 25.74 | 25.97 | 25.19 | 25.54 | 585,680 | -0.30(-1.15%) |
Oct 17, 2007 | 26.20 | 26.55 | 25.53 | 25.84 | 416,839 | -0.27(-1.02%) |
Oct 16, 2007 | 26.23 | 26.43 | 26.04 | 26.11 | 273,708 | -0.08(-0.30%) |
Oct 15, 2007 | 26.55 | 26.81 | 26.01 | 26.18 | 803,716 | -0.41(-1.56%) |
Oct 12, 2007 | 26.67 | 26.80 | 26.50 | 26.60 | 277,555 | -0.01(-0.04%) |
Oct 11, 2007 | 26.63 | 26.69 | 26.39 | 26.61 | 302,051 | +0.08(+0.32%) |
Oct 10, 2007 | 26.65 | 26.75 | 26.43 | 26.53 | 198,398 | -0.11(-0.43%) |
Oct 09, 2007 | 26.75 | 26.75 | 26.46 | 26.64 | 194,956 | +0.01(+0.04%) |
Oct 08, 2007 | 26.50 | 27.81 | 26.45 | 26.63 | 604,912 | +0.03(+0.11%) |
Oct 05, 2007 | 26.64 | 26.97 | 26.25 | 26.60 | 331,406 | -0.04(-0.17%) |
Oct 04, 2007 | 26.67 | 26.67 | 26.42 | 26.64 | 262,371 | +0.09(+0.34%) |
Oct 03, 2007 | 26.58 | 26.62 | 26.39 | 26.55 | 213,379 | -0.08(-0.30%) |
Oct 02, 2007 | 26.60 | 26.75 | 26.35 | 26.63 | 351,246 | -0.04(-0.15%) |