Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.45 | 23.95 | 22.84 | 23.72 | 855,650 | +0.19(+0.82%) |
Dec 28, 2007 | 24.25 | 24.25 | 23.41 | 23.53 | 491,216 | -0.31(-1.30%) |
Dec 27, 2007 | 24.22 | 24.46 | 23.80 | 23.84 | 411,136 | -0.48(-1.95%) |
Dec 26, 2007 | 24.79 | 24.91 | 24.01 | 24.31 | 614,974 | -0.74(-2.97%) |
Dec 24, 2007 | 24.75 | 25.26 | 24.64 | 25.06 | 414,067 | +0.28(+1.14%) |
Dec 21, 2007 | 24.60 | 25.26 | 24.50 | 24.77 | 1,426,570 | +0.43(+1.78%) |
Dec 20, 2007 | 24.28 | 24.45 | 23.95 | 24.34 | 712,706 | +0.13(+0.54%) |
Dec 19, 2007 | 24.50 | 24.64 | 23.88 | 24.21 | 1,220,429 | -0.39(-1.57%) |
Dec 18, 2007 | 24.90 | 24.90 | 24.00 | 24.59 | 929,799 | -0.01(-0.06%) |
Dec 17, 2007 | 24.45 | 24.83 | 24.35 | 24.61 | 1,188,246 | -0.01(-0.03%) |
Dec 14, 2007 | 24.80 | 24.96 | 23.85 | 24.62 | 2,407,014 | -0.10(-0.42%) |
Dec 13, 2007 | 24.45 | 24.84 | 24.15 | 24.72 | 1,789,595 | +0.27(+1.10%) |
Dec 12, 2007 | 24.48 | 24.96 | 24.10 | 24.45 | 1,260,742 | +0.48(+1.98%) |
Dec 11, 2007 | 25.12 | 25.41 | 23.75 | 23.97 | 1,450,470 | -1.18(-4.71%) |
Dec 10, 2007 | 25.59 | 26.09 | 25.04 | 25.16 | 1,383,204 | -0.41(-1.59%) |
Dec 07, 2007 | 25.58 | 25.85 | 25.34 | 25.57 | 609,028 | -0.01(-0.03%) |
Dec 06, 2007 | 25.35 | 25.62 | 24.89 | 25.57 | 1,257,938 | +0.14(+0.54%) |
Dec 05, 2007 | 26.34 | 26.45 | 25.10 | 25.43 | 1,065,191 | -0.73(-2.79%) |
Dec 04, 2007 | 25.60 | 26.27 | 25.22 | 26.16 | 1,269,796 | +0.48(+1.88%) |
Dec 03, 2007 | 26.41 | 26.43 | 25.50 | 25.68 | 1,005,612 | -0.79(-2.99%) |
Nov 30, 2007 | 26.48 | 26.88 | 26.27 | 26.47 | 1,122,118 | +0.26(+1.00%) |
Nov 29, 2007 | 26.63 | 26.82 | 26.10 | 26.21 | 1,195,122 | -0.72(-2.68%) |
Nov 28, 2007 | 25.73 | 27.21 | 25.73 | 26.94 | 1,484,860 | +1.35(+5.27%) |
Nov 27, 2007 | 24.84 | 25.83 | 24.84 | 25.59 | 1,352,846 | +0.81(+3.25%) |
Nov 26, 2007 | 25.46 | 26.16 | 24.75 | 24.78 | 1,357,739 | -0.74(-2.89%) |
Nov 23, 2007 | 25.19 | 25.60 | 24.95 | 25.52 | 859,505 | +0.49(+1.95%) |
Nov 21, 2007 | 25.16 | 25.16 | 24.34 | 25.03 | 2,273,151 | -0.35(-1.38%) |
Nov 20, 2007 | 23.13 | 25.43 | 23.13 | 25.38 | 3,842,891 | +2.92(+13.00%) |
Nov 19, 2007 | 23.71 | 23.71 | 22.32 | 22.46 | 1,961,997 | -1.32(-5.56%) |
Nov 16, 2007 | 24.48 | 24.78 | 23.69 | 23.78 | 1,326,521 | -0.65(-2.68%) |
Nov 15, 2007 | 24.86 | 25.01 | 24.31 | 24.44 | 935,173 | -0.53(-2.12%) |
Nov 14, 2007 | 25.15 | 25.70 | 24.82 | 24.97 | 920,251 | -0.10(-0.38%) |
Nov 13, 2007 | 24.31 | 25.29 | 24.31 | 25.06 | 1,126,331 | +0.87(+3.59%) |
Nov 12, 2007 | 23.07 | 24.86 | 23.07 | 24.20 | 1,509,284 | +0.80(+3.41%) |
Nov 09, 2007 | 23.96 | 24.22 | 23.24 | 23.40 | 1,493,067 | -0.89(-3.66%) |
Nov 08, 2007 | 23.87 | 24.35 | 23.27 | 24.28 | 1,268,199 | +0.35(+1.47%) |
Nov 07, 2007 | 24.33 | 24.47 | 23.91 | 23.93 | 1,262,395 | -0.85(-3.42%) |
Nov 06, 2007 | 24.70 | 24.81 | 24.26 | 24.78 | 925,733 | +0.03(+0.14%) |
Nov 05, 2007 | 25.31 | 25.31 | 24.61 | 24.75 | 951,492 | -0.52(-2.07%) |
Nov 02, 2007 | 25.82 | 25.85 | 24.99 | 25.27 | 1,118,460 | -0.41(-1.61%) |
Nov 01, 2007 | 26.41 | 26.58 | 25.57 | 25.68 | 824,648 | -0.92(-3.47%) |
Oct 31, 2007 | 26.77 | 26.78 | 26.17 | 26.61 | 943,742 | -0.13(-0.49%) |
Oct 30, 2007 | 26.84 | 26.99 | 26.63 | 26.74 | 415,374 | -0.23(-0.84%) |
Oct 29, 2007 | 26.83 | 27.20 | 26.72 | 26.96 | 593,433 | +0.08(+0.28%) |
Oct 26, 2007 | 27.06 | 27.11 | 26.27 | 26.89 | 1,337,476 | +0.02(+0.08%) |
Oct 25, 2007 | 26.82 | 27.36 | 26.34 | 26.87 | 1,329,924 | +0.01(+0.03%) |
Oct 24, 2007 | 26.43 | 26.98 | 26.07 | 26.86 | 1,108,875 | +0.21(+0.78%) |
Oct 23, 2007 | 26.91 | 26.96 | 26.27 | 26.65 | 940,982 | -0.21(-0.77%) |
Oct 22, 2007 | 25.10 | 26.93 | 24.90 | 26.86 | 2,059,734 | +1.46(+5.75%) |
Oct 19, 2007 | 26.16 | 26.46 | 25.26 | 25.40 | 1,648,135 | -0.79(-3.02%) |
Oct 18, 2007 | 26.43 | 26.60 | 25.91 | 26.19 | 1,204,150 | -0.30(-1.12%) |
Oct 17, 2007 | 26.00 | 26.61 | 25.89 | 26.49 | 1,165,372 | +0.59(+2.29%) |
Oct 16, 2007 | 26.40 | 26.50 | 25.83 | 25.90 | 1,267,472 | -0.59(-2.24%) |
Oct 15, 2007 | 26.51 | 26.75 | 26.16 | 26.49 | 1,245,832 | +0.52(+2.02%) |
Oct 12, 2007 | 26.18 | 26.83 | 25.88 | 25.96 | 989,055 | -0.01(-0.03%) |
Oct 11, 2007 | 26.24 | 26.82 | 25.78 | 25.97 | 1,178,007 | -0.03(-0.11%) |
Oct 10, 2007 | 25.57 | 26.23 | 25.57 | 26.00 | 1,384,678 | +0.34(+1.34%) |
Oct 09, 2007 | 25.89 | 26.04 | 25.46 | 25.65 | 1,089,704 | -0.19(-0.75%) |
Oct 08, 2007 | 26.10 | 26.10 | 25.65 | 25.85 | 1,202,988 | -0.21(-0.79%) |
Oct 05, 2007 | 25.46 | 26.34 | 25.28 | 26.05 | 992,541 | +0.72(+2.83%) |
Oct 04, 2007 | 25.83 | 26.02 | 25.27 | 25.34 | 865,895 | -0.41(-1.58%) |
Oct 03, 2007 | 24.84 | 25.83 | 24.84 | 25.74 | 1,514,083 | +0.72(+2.89%) |
Oct 02, 2007 | 24.33 | 25.06 | 24.33 | 25.02 | 780,497 | +0.59(+2.40%) |