Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.10 | 24.48 | 23.95 | 24.22 | 1,481,532 | -0.03(-0.13%) |
Dec 28, 2007 | 24.39 | 24.46 | 24.16 | 24.25 | 888,473 | +0.06(+0.23%) |
Dec 27, 2007 | 24.82 | 24.82 | 24.20 | 24.20 | 877,630 | -0.53(-2.16%) |
Dec 26, 2007 | 24.67 | 24.84 | 24.47 | 24.73 | 695,227 | -0.08(-0.32%) |
Dec 24, 2007 | 24.40 | 24.86 | 24.29 | 24.81 | 502,940 | +0.42(+1.73%) |
Dec 21, 2007 | 23.87 | 24.39 | 23.87 | 24.39 | 2,913,429 | +0.43(+1.79%) |
Dec 20, 2007 | 24.08 | 24.23 | 23.70 | 23.96 | 1,478,075 | -0.04(-0.15%) |
Dec 19, 2007 | 23.99 | 24.20 | 23.68 | 24.00 | 1,355,886 | -0.09(-0.38%) |
Dec 18, 2007 | 24.04 | 24.19 | 23.66 | 24.09 | 1,481,057 | +0.42(+1.79%) |
Dec 17, 2007 | 24.04 | 24.13 | 23.63 | 23.67 | 1,860,346 | -0.42(-1.75%) |
Dec 14, 2007 | 24.27 | 24.43 | 23.99 | 24.09 | 1,692,323 | -0.32(-1.33%) |
Dec 13, 2007 | 24.15 | 24.43 | 23.84 | 24.41 | 1,411,609 | +0.02(+0.10%) |
Dec 12, 2007 | 24.76 | 24.99 | 23.97 | 24.39 | 1,860,758 | +0.22(+0.91%) |
Dec 11, 2007 | 24.87 | 25.00 | 24.09 | 24.17 | 1,844,854 | -0.71(-2.86%) |
Dec 10, 2007 | 24.62 | 25.27 | 24.59 | 24.88 | 1,057,118 | +0.26(+1.07%) |
Dec 07, 2007 | 24.54 | 24.97 | 24.53 | 24.62 | 1,267,533 | +0.02(+0.07%) |
Dec 06, 2007 | 24.00 | 24.68 | 23.89 | 24.60 | 1,342,652 | +0.38(+1.57%) |
Dec 05, 2007 | 24.19 | 24.28 | 23.84 | 24.22 | 1,597,375 | +0.29(+1.23%) |
Dec 04, 2007 | 24.24 | 24.51 | 23.88 | 23.92 | 2,127,093 | -0.41(-1.69%) |
Dec 03, 2007 | 24.35 | 24.68 | 24.05 | 24.33 | 1,393,150 | -0.16(-0.65%) |
Nov 30, 2007 | 24.72 | 25.21 | 24.38 | 24.49 | 1,632,295 | +0.02(+0.08%) |
Nov 29, 2007 | 24.46 | 24.78 | 24.13 | 24.48 | 2,168,885 | -0.17(-0.70%) |
Nov 28, 2007 | 24.62 | 24.92 | 24.46 | 24.65 | 2,514,947 | +0.39(+1.59%) |
Nov 27, 2007 | 23.92 | 24.37 | 23.65 | 24.26 | 2,041,933 | +0.43(+1.80%) |
Nov 26, 2007 | 24.72 | 24.87 | 23.83 | 23.83 | 3,229,106 | -1.05(-4.21%) |
Nov 23, 2007 | 24.71 | 25.00 | 24.56 | 24.88 | 637,856 | +0.28(+1.12%) |
Nov 21, 2007 | 24.86 | 25.09 | 24.40 | 24.60 | 1,366,722 | -0.44(-1.74%) |
Nov 20, 2007 | 24.59 | 25.12 | 24.40 | 25.04 | 1,542,592 | +0.41(+1.67%) |
Nov 19, 2007 | 24.55 | 24.89 | 24.25 | 24.63 | 1,694,662 | -0.17(-0.67%) |
Nov 16, 2007 | 25.35 | 25.39 | 24.40 | 24.79 | 1,972,337 | -0.29(-1.17%) |
Nov 15, 2007 | 25.35 | 25.65 | 24.95 | 25.09 | 1,415,932 | -0.31(-1.23%) |
Nov 14, 2007 | 25.47 | 25.84 | 25.27 | 25.40 | 1,133,058 | -0.28(-1.10%) |
Nov 13, 2007 | 25.03 | 25.69 | 24.88 | 25.68 | 1,056,647 | +0.81(+3.25%) |
Nov 12, 2007 | 24.52 | 25.42 | 24.46 | 24.87 | 1,350,539 | +0.28(+1.12%) |
Nov 09, 2007 | 23.77 | 25.07 | 23.76 | 24.60 | 1,568,912 | +0.38(+1.57%) |
Nov 08, 2007 | 23.53 | 24.35 | 23.43 | 24.22 | 2,097,536 | +0.71(+3.02%) |
Nov 07, 2007 | 23.81 | 23.99 | 23.42 | 23.51 | 1,806,583 | -0.58(-2.39%) |
Nov 06, 2007 | 23.74 | 24.14 | 23.40 | 24.08 | 1,277,265 | +0.34(+1.42%) |
Nov 05, 2007 | 23.43 | 24.05 | 23.38 | 23.75 | 1,381,356 | -0.02(-0.10%) |
Nov 02, 2007 | 23.88 | 24.00 | 23.28 | 23.77 | 2,529,286 | -0.20(-0.82%) |
Nov 01, 2007 | 24.06 | 24.28 | 23.59 | 23.97 | 1,907,388 | -0.40(-1.66%) |
Oct 31, 2007 | 24.63 | 24.70 | 24.10 | 24.37 | 1,739,239 | -0.02(-0.10%) |
Oct 30, 2007 | 24.21 | 24.58 | 24.16 | 24.40 | 1,068,671 | +0.04(+0.18%) |
Oct 29, 2007 | 24.38 | 24.43 | 24.06 | 24.35 | 1,197,941 | +0.15(+0.61%) |
Oct 26, 2007 | 24.21 | 24.25 | 23.53 | 24.21 | 1,964,985 | +0.07(+0.30%) |
Oct 25, 2007 | 23.82 | 24.27 | 23.00 | 24.13 | 4,267,297 | -0.30(-1.23%) |
Oct 24, 2007 | 25.43 | 25.56 | 24.28 | 24.43 | 8,963,569 | -1.42(-5.48%) |
Oct 23, 2007 | 25.98 | 26.01 | 25.52 | 25.85 | 616,444 | -0.07(-0.28%) |
Oct 22, 2007 | 25.33 | 26.07 | 25.29 | 25.92 | 1,111,403 | +0.62(+2.47%) |
Oct 19, 2007 | 26.17 | 26.34 | 25.30 | 25.30 | 1,408,727 | -0.95(-3.62%) |
Oct 18, 2007 | 26.40 | 26.56 | 26.09 | 26.25 | 854,736 | -0.29(-1.11%) |
Oct 17, 2007 | 27.04 | 27.20 | 26.28 | 26.54 | 1,029,118 | -0.23(-0.85%) |
Oct 16, 2007 | 27.17 | 27.26 | 26.69 | 26.77 | 745,394 | -0.37(-1.38%) |
Oct 15, 2007 | 27.38 | 27.55 | 27.00 | 27.14 | 1,053,070 | -0.27(-0.98%) |
Oct 12, 2007 | 27.19 | 27.49 | 27.13 | 27.41 | 789,393 | +0.06(+0.22%) |
Oct 11, 2007 | 27.42 | 27.59 | 27.26 | 27.35 | 1,203,738 | +0.04(+0.16%) |
Oct 10, 2007 | 27.28 | 27.45 | 27.13 | 27.31 | 790,322 | +0.03(+0.11%) |
Oct 09, 2007 | 27.22 | 27.37 | 26.97 | 27.28 | 583,988 | +0.12(+0.43%) |
Oct 08, 2007 | 27.08 | 27.21 | 27.03 | 27.16 | 471,789 | -0.04(-0.16%) |
Oct 05, 2007 | 27.12 | 27.48 | 27.02 | 27.20 | 853,991 | +0.29(+1.09%) |
Oct 04, 2007 | 27.10 | 27.21 | 26.77 | 26.91 | 468,960 | -0.08(-0.30%) |
Oct 03, 2007 | 27.41 | 27.41 | 26.93 | 26.99 | 725,758 | -0.48(-1.76%) |
Oct 02, 2007 | 27.26 | 27.53 | 27.18 | 27.47 | 750,563 | +0.28(+1.01%) |