Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.92 | 21.01 | 20.63 | 20.80 | 2,559,948 | -0.15(-0.70%) |
Dec 28, 2007 | 20.77 | 21.04 | 20.73 | 20.94 | 2,672,434 | +0.32(+1.53%) |
Dec 27, 2007 | 21.06 | 21.06 | 20.62 | 20.63 | 3,487,501 | -0.41(-1.94%) |
Dec 26, 2007 | 21.06 | 21.11 | 20.83 | 21.04 | 2,592,908 | +0.03(+0.13%) |
Dec 24, 2007 | 21.08 | 21.24 | 20.85 | 21.01 | 1,556,034 | +0.10(+0.49%) |
Dec 21, 2007 | 20.52 | 20.96 | 20.37 | 20.91 | 7,011,209 | +0.61(+3.03%) |
Dec 20, 2007 | 20.80 | 20.83 | 20.12 | 20.29 | 6,315,647 | -0.32(-1.56%) |
Dec 19, 2007 | 20.60 | 20.73 | 20.36 | 20.61 | 5,222,630 | -0.17(-0.84%) |
Dec 18, 2007 | 20.56 | 20.93 | 20.38 | 20.79 | 6,101,063 | +0.41(+2.00%) |
Dec 17, 2007 | 20.81 | 20.85 | 20.38 | 20.38 | 5,125,156 | -0.48(-2.32%) |
Dec 14, 2007 | 21.12 | 21.43 | 20.82 | 20.86 | 6,797,478 | -0.54(-2.54%) |
Dec 13, 2007 | 21.25 | 21.51 | 21.10 | 21.41 | 8,476,876 | +0.09(+0.43%) |
Dec 12, 2007 | 21.55 | 21.72 | 21.11 | 21.31 | 7,362,141 | +0.19(+0.90%) |
Dec 11, 2007 | 21.44 | 21.58 | 21.12 | 21.12 | 7,821,273 | -0.30(-1.40%) |
Dec 10, 2007 | 21.56 | 21.60 | 21.34 | 21.42 | 7,949,423 | -0.03(-0.15%) |
Dec 07, 2007 | 21.26 | 21.66 | 21.18 | 21.45 | 6,212,270 | +0.23(+1.10%) |
Dec 06, 2007 | 20.18 | 21.28 | 20.13 | 21.22 | 7,626,750 | +1.03(+5.11%) |
Dec 05, 2007 | 20.32 | 20.32 | 20.02 | 20.19 | 6,564,743 | +0.10(+0.49%) |
Dec 04, 2007 | 19.95 | 20.32 | 19.95 | 20.09 | 6,884,651 | +0.05(+0.27%) |
Dec 03, 2007 | 20.14 | 20.37 | 19.95 | 20.04 | 7,020,554 | -0.15(-0.75%) |
Nov 30, 2007 | 20.42 | 20.57 | 20.15 | 20.19 | 7,073,414 | -0.03(-0.13%) |
Nov 29, 2007 | 20.19 | 20.29 | 19.97 | 20.22 | 4,631,185 | +0.01(+0.03%) |
Nov 28, 2007 | 20.00 | 20.30 | 19.92 | 20.21 | 10,280,363 | +0.18(+0.90%) |
Nov 27, 2007 | 20.16 | 20.16 | 19.79 | 20.03 | 6,925,595 | -0.02(-0.11%) |
Nov 26, 2007 | 20.50 | 20.50 | 20.00 | 20.05 | 5,123,321 | -0.41(-1.99%) |
Nov 23, 2007 | 20.38 | 20.52 | 20.23 | 20.46 | 2,039,329 | +0.24(+1.18%) |
Nov 21, 2007 | 20.45 | 20.50 | 20.17 | 20.22 | 3,982,503 | -0.36(-1.74%) |
Nov 20, 2007 | 20.62 | 20.70 | 20.24 | 20.58 | 4,738,723 | +0.04(+0.18%) |
Nov 19, 2007 | 20.60 | 20.66 | 20.36 | 20.54 | 4,539,852 | -0.15(-0.71%) |
Nov 16, 2007 | 20.72 | 20.78 | 20.41 | 20.69 | 6,226,751 | +0.15(+0.71%) |
Nov 15, 2007 | 20.39 | 20.78 | 20.38 | 20.54 | 4,733,790 | +0.02(+0.11%) |
Nov 14, 2007 | 20.91 | 21.31 | 20.42 | 20.52 | 5,147,200 | -0.24(-1.15%) |
Nov 13, 2007 | 20.62 | 20.77 | 20.44 | 20.76 | 6,132,812 | +0.27(+1.33%) |
Nov 12, 2007 | 20.94 | 20.94 | 20.44 | 20.49 | 5,684,997 | -0.04(-0.21%) |
Nov 09, 2007 | 21.25 | 21.25 | 20.43 | 20.53 | 9,034,189 | -0.39(-1.84%) |
Nov 08, 2007 | 20.52 | 21.01 | 20.52 | 20.92 | 5,016,333 | +0.33(+1.61%) |
Nov 07, 2007 | 20.79 | 21.07 | 20.58 | 20.58 | 8,508,603 | -0.54(-2.55%) |
Nov 06, 2007 | 21.11 | 21.12 | 20.85 | 21.12 | 5,868,313 | +0.20(+0.93%) |
Nov 05, 2007 | 21.19 | 21.22 | 20.71 | 20.93 | 8,796,644 | -0.30(-1.43%) |
Nov 02, 2007 | 20.92 | 21.25 | 20.65 | 21.23 | 10,548,441 | -0.01(-0.03%) |
Nov 01, 2007 | 21.81 | 21.88 | 21.18 | 21.24 | 8,661,216 | -0.65(-2.96%) |
Oct 31, 2007 | 22.01 | 22.01 | 21.68 | 21.88 | 6,808,770 | +0.00(+0.00%) |
Oct 30, 2007 | 21.26 | 22.06 | 21.26 | 21.88 | 8,531,205 | +0.62(+2.94%) |
Oct 29, 2007 | 21.41 | 21.42 | 21.14 | 21.26 | 4,916,300 | -0.01(-0.03%) |
Oct 26, 2007 | 21.21 | 21.39 | 21.08 | 21.26 | 5,192,762 | +0.03(+0.15%) |
Oct 25, 2007 | 20.60 | 21.27 | 20.58 | 21.23 | 7,880,691 | +0.61(+2.95%) |
Oct 24, 2007 | 20.29 | 20.70 | 20.17 | 20.62 | 5,407,451 | +0.20(+0.98%) |
Oct 23, 2007 | 20.49 | 20.60 | 20.21 | 20.42 | 3,762,489 | +0.05(+0.24%) |
Oct 22, 2007 | 20.13 | 20.46 | 20.05 | 20.37 | 4,872,871 | +0.01(+0.05%) |
Oct 19, 2007 | 20.41 | 20.65 | 20.33 | 20.36 | 8,185,245 | -0.15(-0.72%) |
Oct 18, 2007 | 20.39 | 20.52 | 20.23 | 20.51 | 6,505,872 | +0.11(+0.56%) |
Oct 17, 2007 | 20.51 | 20.60 | 20.28 | 20.39 | 8,220,209 | +0.12(+0.59%) |
Oct 16, 2007 | 20.05 | 20.47 | 20.02 | 20.27 | 5,725,439 | +0.22(+1.08%) |
Oct 15, 2007 | 20.34 | 20.50 | 19.98 | 20.06 | 5,138,781 | -0.18(-0.89%) |
Oct 12, 2007 | 20.33 | 20.45 | 20.14 | 20.24 | 5,220,118 | +0.02(+0.11%) |
Oct 11, 2007 | 20.71 | 20.83 | 20.17 | 20.22 | 8,907,343 | -0.49(-2.39%) |
Oct 10, 2007 | 20.24 | 20.81 | 20.17 | 20.71 | 17,556,690 | +0.00(+0.00%) |
Oct 09, 2007 | 20.83 | 20.83 | 20.38 | 20.71 | 27,472,466 | +0.99(+5.02%) |
Oct 08, 2007 | 18.86 | 19.82 | 18.78 | 19.72 | 19,806,712 | +1.05(+5.65%) |
Oct 05, 2007 | 18.47 | 18.85 | 18.34 | 18.67 | 4,231,006 | +0.34(+1.87%) |
Oct 04, 2007 | 18.58 | 18.61 | 18.20 | 18.32 | 3,168,286 | -0.24(-1.32%) |
Oct 03, 2007 | 18.56 | 18.78 | 18.47 | 18.57 | 4,034,472 | -0.05(-0.29%) |
Oct 02, 2007 | 18.76 | 18.80 | 18.59 | 18.62 | 3,383,590 | -0.10(-0.52%) |