Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.44 | 20.54 | 20.05 | 20.12 | 1,032,867 | -0.35(-1.71%) |
Dec 28, 2007 | 20.38 | 20.57 | 20.02 | 20.47 | 1,775,378 | +0.42(+2.08%) |
Dec 27, 2007 | 20.12 | 20.24 | 20.02 | 20.05 | 1,110,085 | -0.11(-0.55%) |
Dec 26, 2007 | 20.63 | 20.63 | 19.91 | 20.17 | 1,199,570 | -0.31(-1.49%) |
Dec 24, 2007 | 20.53 | 20.58 | 20.28 | 20.47 | 1,025,020 | +0.45(+2.27%) |
Dec 21, 2007 | 19.73 | 20.09 | 19.56 | 20.02 | 1,877,723 | +0.48(+2.44%) |
Dec 20, 2007 | 19.42 | 19.66 | 19.32 | 19.54 | 1,761,737 | +0.28(+1.47%) |
Dec 19, 2007 | 18.89 | 19.42 | 18.62 | 19.26 | 2,374,613 | +0.52(+2.78%) |
Dec 18, 2007 | 18.71 | 18.87 | 18.45 | 18.74 | 1,351,312 | +0.13(+0.68%) |
Dec 17, 2007 | 18.85 | 18.95 | 18.60 | 18.61 | 1,298,577 | -0.28(-1.50%) |
Dec 14, 2007 | 18.80 | 19.18 | 18.71 | 18.89 | 2,216,736 | -0.20(-1.05%) |
Dec 13, 2007 | 19.89 | 19.89 | 19.00 | 19.09 | 2,488,201 | -0.79(-3.97%) |
Dec 12, 2007 | 19.97 | 20.14 | 19.67 | 19.88 | 1,647,647 | +0.42(+2.18%) |
Dec 11, 2007 | 20.12 | 20.29 | 19.44 | 19.46 | 1,324,552 | -0.67(-3.33%) |
Dec 10, 2007 | 19.99 | 20.28 | 19.77 | 20.13 | 1,105,996 | +0.15(+0.74%) |
Dec 07, 2007 | 19.70 | 20.14 | 19.63 | 19.98 | 1,363,532 | +0.36(+1.86%) |
Dec 06, 2007 | 19.15 | 19.63 | 19.07 | 19.61 | 1,062,682 | +0.45(+2.37%) |
Dec 05, 2007 | 18.80 | 19.24 | 18.80 | 19.16 | 1,465,102 | +0.51(+2.71%) |
Dec 04, 2007 | 18.60 | 18.86 | 18.45 | 18.65 | 2,121,721 | -0.01(-0.08%) |
Dec 03, 2007 | 19.93 | 19.95 | 18.60 | 18.67 | 3,786,661 | -1.39(-6.94%) |
Nov 30, 2007 | 19.79 | 20.23 | 19.47 | 20.06 | 2,654,595 | +0.79(+4.09%) |
Nov 29, 2007 | 18.94 | 19.56 | 18.89 | 19.27 | 2,706,716 | +0.21(+1.09%) |
Nov 28, 2007 | 20.78 | 20.78 | 18.36 | 19.06 | 2,236,088 | +0.77(+4.23%) |
Nov 27, 2007 | 18.38 | 18.53 | 18.16 | 18.29 | 2,535,151 | -0.10(-0.53%) |
Nov 26, 2007 | 18.89 | 18.94 | 18.35 | 18.39 | 1,603,370 | -0.57(-3.02%) |
Nov 23, 2007 | 18.51 | 18.96 | 18.51 | 18.96 | 636,194 | +0.48(+2.62%) |
Nov 21, 2007 | 18.84 | 18.90 | 18.48 | 18.48 | 1,457,845 | -0.66(-3.46%) |
Nov 20, 2007 | 18.89 | 19.28 | 18.67 | 19.14 | 2,851,990 | +0.35(+1.86%) |
Nov 19, 2007 | 19.11 | 19.11 | 18.60 | 18.79 | 2,594,960 | -0.39(-2.02%) |
Nov 16, 2007 | 19.39 | 19.60 | 18.97 | 19.18 | 2,429,876 | -0.24(-1.23%) |
Nov 15, 2007 | 19.82 | 20.01 | 19.38 | 19.41 | 1,763,175 | -0.51(-2.58%) |
Nov 14, 2007 | 20.27 | 20.31 | 19.93 | 19.93 | 1,219,541 | -0.26(-1.29%) |
Nov 13, 2007 | 20.14 | 20.38 | 20.03 | 20.19 | 1,949,841 | +0.25(+1.27%) |
Nov 12, 2007 | 20.18 | 20.44 | 19.93 | 19.93 | 2,460,181 | -0.28(-1.36%) |
Nov 09, 2007 | 20.49 | 20.59 | 20.21 | 20.21 | 1,662,653 | -0.54(-2.62%) |
Nov 08, 2007 | 20.64 | 20.92 | 20.46 | 20.75 | 1,823,112 | +0.25(+1.20%) |
Nov 07, 2007 | 21.07 | 21.09 | 20.46 | 20.51 | 2,817,183 | -0.77(-3.64%) |
Nov 06, 2007 | 21.58 | 21.58 | 20.76 | 21.28 | 1,748,393 | -0.12(-0.56%) |
Nov 05, 2007 | 21.78 | 21.78 | 21.36 | 21.40 | 2,825,784 | -0.36(-1.68%) |
Nov 02, 2007 | 22.11 | 22.51 | 21.56 | 21.77 | 1,540,494 | -0.22(-0.98%) |
Nov 01, 2007 | 22.35 | 23.22 | 21.92 | 21.98 | 1,772,045 | -0.41(-1.83%) |
Oct 31, 2007 | 22.24 | 22.51 | 22.06 | 22.39 | 1,103,059 | +0.23(+1.04%) |
Oct 30, 2007 | 22.06 | 22.38 | 22.06 | 22.16 | 1,156,949 | +0.05(+0.24%) |
Oct 29, 2007 | 22.31 | 22.43 | 22.08 | 22.11 | 1,030,490 | -0.17(-0.77%) |
Oct 26, 2007 | 22.41 | 22.54 | 22.18 | 22.28 | 1,415,647 | +0.00(+0.00%) |
Oct 25, 2007 | 22.60 | 22.67 | 22.03 | 22.28 | 1,377,884 | -0.19(-0.86%) |
Oct 24, 2007 | 22.62 | 22.66 | 22.00 | 22.47 | 1,647,870 | -0.22(-0.98%) |
Oct 23, 2007 | 22.45 | 22.79 | 22.34 | 22.70 | 1,636,985 | +0.22(+0.96%) |
Oct 22, 2007 | 22.01 | 22.63 | 21.66 | 22.48 | 1,659,159 | -0.22(-0.95%) |
Oct 19, 2007 | 23.77 | 23.80 | 22.46 | 22.70 | 3,579,703 | -1.46(-6.04%) |
Oct 18, 2007 | 23.85 | 24.17 | 23.57 | 24.15 | 1,620,724 | +0.30(+1.25%) |
Oct 17, 2007 | 24.11 | 24.18 | 23.48 | 23.86 | 1,844,749 | +0.36(+1.55%) |
Oct 16, 2007 | 23.53 | 23.83 | 23.42 | 23.49 | 827,563 | +0.09(+0.38%) |
Oct 15, 2007 | 23.74 | 23.74 | 23.26 | 23.40 | 912,631 | -0.33(-1.41%) |
Oct 12, 2007 | 23.74 | 23.81 | 23.45 | 23.74 | 770,314 | -0.05(-0.22%) |
Oct 11, 2007 | 23.98 | 24.10 | 23.63 | 23.79 | 886,829 | +0.00(+0.00%) |
Oct 10, 2007 | 24.12 | 24.41 | 23.62 | 23.79 | 1,066,640 | -0.42(-1.72%) |
Oct 09, 2007 | 24.18 | 24.31 | 23.97 | 24.21 | 870,836 | +0.19(+0.77%) |
Oct 08, 2007 | 24.30 | 24.32 | 23.89 | 24.02 | 1,358,935 | -0.30(-1.22%) |
Oct 05, 2007 | 23.37 | 24.52 | 23.29 | 24.32 | 2,198,056 | +1.32(+5.73%) |
Oct 04, 2007 | 23.08 | 23.19 | 22.81 | 23.00 | 1,150,902 | -0.07(-0.32%) |
Oct 03, 2007 | 22.73 | 23.19 | 22.69 | 23.07 | 1,569,790 | +0.24(+1.04%) |
Oct 02, 2007 | 22.70 | 22.88 | 22.54 | 22.84 | 680,946 | +0.18(+0.79%) |