Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.52 | 19.52 | 18.99 | 19.37 | 6,236,729 | -0.12(-0.60%) |
Dec 28, 2007 | 19.98 | 19.98 | 19.34 | 19.48 | 4,232,405 | -0.17(-0.84%) |
Dec 27, 2007 | 20.17 | 20.17 | 19.47 | 19.65 | 4,992,332 | -0.39(-1.96%) |
Dec 26, 2007 | 20.36 | 20.49 | 19.98 | 20.04 | 6,371,522 | -0.25(-1.23%) |
Dec 24, 2007 | 19.89 | 20.32 | 19.77 | 20.29 | 4,744,356 | +0.80(+4.13%) |
Dec 21, 2007 | 19.62 | 19.77 | 19.24 | 19.48 | 14,063,090 | +0.29(+1.50%) |
Dec 20, 2007 | 19.23 | 19.25 | 18.53 | 19.20 | 7,785,956 | +0.36(+1.93%) |
Dec 19, 2007 | 18.95 | 19.44 | 18.62 | 18.83 | 13,118,839 | +0.20(+1.09%) |
Dec 18, 2007 | 18.96 | 19.13 | 18.15 | 18.63 | 14,089,088 | +0.08(+0.44%) |
Dec 17, 2007 | 18.97 | 19.12 | 18.05 | 18.55 | 18,348,578 | -0.83(-4.26%) |
Dec 14, 2007 | 19.71 | 19.89 | 19.30 | 19.37 | 8,200,207 | -0.78(-3.88%) |
Dec 13, 2007 | 20.26 | 20.48 | 19.66 | 20.16 | 8,100,618 | -0.62(-2.99%) |
Dec 12, 2007 | 20.93 | 21.29 | 20.42 | 20.78 | 10,617,136 | +0.51(+2.51%) |
Dec 11, 2007 | 21.55 | 21.90 | 20.08 | 20.27 | 12,200,325 | -1.18(-5.50%) |
Dec 10, 2007 | 21.96 | 21.96 | 21.28 | 21.45 | 8,635,450 | -0.23(-1.06%) |
Dec 07, 2007 | 20.80 | 21.83 | 20.80 | 21.68 | 15,325,825 | +1.19(+5.82%) |
Dec 06, 2007 | 20.26 | 20.50 | 19.92 | 20.49 | 6,553,144 | +0.44(+2.18%) |
Dec 05, 2007 | 20.11 | 20.25 | 19.68 | 20.05 | 7,107,345 | +0.52(+2.67%) |
Dec 04, 2007 | 19.99 | 19.99 | 19.06 | 19.53 | 8,504,538 | -0.61(-3.03%) |
Dec 03, 2007 | 20.60 | 20.60 | 19.68 | 20.14 | 9,627,126 | -0.25(-1.20%) |
Nov 30, 2007 | 21.18 | 21.46 | 20.16 | 20.38 | 10,095,012 | +0.15(+0.76%) |
Nov 29, 2007 | 20.23 | 20.63 | 19.73 | 20.23 | 12,473,121 | +0.52(+2.65%) |
Nov 28, 2007 | 18.70 | 19.88 | 18.53 | 19.71 | 13,173,495 | +1.49(+8.17%) |
Nov 27, 2007 | 18.70 | 18.82 | 17.87 | 18.22 | 14,633,214 | -0.51(-2.73%) |
Nov 26, 2007 | 19.34 | 19.71 | 18.60 | 18.73 | 10,881,137 | -0.46(-2.42%) |
Nov 23, 2007 | 18.79 | 19.34 | 18.79 | 19.19 | 4,903,861 | +0.74(+3.99%) |
Nov 21, 2007 | 18.85 | 18.97 | 18.12 | 18.46 | 17,956,372 | -1.07(-5.46%) |
Nov 20, 2007 | 18.97 | 19.89 | 18.74 | 19.52 | 14,946,291 | +0.73(+3.89%) |
Nov 19, 2007 | 20.29 | 20.29 | 18.62 | 18.79 | 14,225,125 | -1.48(-7.30%) |
Nov 16, 2007 | 20.03 | 20.55 | 19.65 | 20.27 | 10,537,660 | +0.52(+2.61%) |
Nov 15, 2007 | 20.56 | 20.56 | 19.25 | 19.76 | 16,356,268 | -1.28(-6.10%) |
Nov 14, 2007 | 21.72 | 22.01 | 20.88 | 21.04 | 13,841,015 | +0.71(+3.51%) |
Nov 13, 2007 | 18.92 | 20.39 | 18.92 | 20.33 | 15,937,609 | +1.35(+7.14%) |
Nov 12, 2007 | 20.89 | 20.89 | 18.84 | 18.97 | 20,643,388 | -2.04(-9.70%) |
Nov 09, 2007 | 21.62 | 21.74 | 20.94 | 21.01 | 15,332,237 | -1.35(-6.05%) |
Nov 08, 2007 | 23.30 | 23.92 | 21.18 | 22.37 | 25,132,032 | -0.41(-1.79%) |
Nov 07, 2007 | 23.99 | 23.99 | 22.64 | 22.77 | 13,294,370 | -1.34(-5.56%) |
Nov 06, 2007 | 23.41 | 24.26 | 23.05 | 24.11 | 14,301,773 | +1.43(+6.30%) |
Nov 05, 2007 | 23.39 | 23.57 | 22.37 | 22.69 | 18,892,112 | -1.74(-7.14%) |
Nov 02, 2007 | 25.09 | 25.19 | 23.96 | 24.43 | 13,840,928 | -0.24(-0.97%) |
Nov 01, 2007 | 25.43 | 25.49 | 24.50 | 24.67 | 10,653,758 | -1.06(-4.14%) |
Oct 31, 2007 | 25.57 | 25.91 | 25.42 | 25.73 | 10,211,864 | +0.49(+1.96%) |
Oct 30, 2007 | 25.61 | 25.83 | 25.24 | 25.24 | 8,058,855 | -0.80(-3.06%) |
Oct 29, 2007 | 25.34 | 26.33 | 25.34 | 26.04 | 9,976,260 | +0.88(+3.50%) |
Oct 26, 2007 | 24.68 | 25.31 | 24.32 | 25.16 | 11,113,566 | +0.87(+3.56%) |
Oct 25, 2007 | 24.57 | 24.72 | 24.04 | 24.29 | 7,575,161 | -0.07(-0.29%) |
Oct 24, 2007 | 24.68 | 24.83 | 23.91 | 24.36 | 11,906,151 | -0.64(-2.56%) |
Oct 23, 2007 | 24.61 | 25.05 | 24.22 | 25.00 | 9,094,645 | +1.09(+4.56%) |
Oct 22, 2007 | 23.70 | 23.95 | 22.29 | 23.91 | 17,075,328 | -0.26(-1.07%) |
Oct 19, 2007 | 24.44 | 24.94 | 24.11 | 24.17 | 11,060,908 | -0.54(-2.20%) |
Oct 18, 2007 | 24.22 | 24.83 | 24.11 | 24.71 | 9,065,330 | +0.19(+0.79%) |
Oct 17, 2007 | 25.04 | 25.05 | 23.95 | 24.52 | 8,702,152 | -0.14(-0.56%) |
Oct 16, 2007 | 24.65 | 25.05 | 24.23 | 24.66 | 11,174,910 | -0.24(-0.95%) |
Oct 15, 2007 | 25.70 | 25.73 | 24.56 | 24.89 | 11,126,052 | -0.50(-1.95%) |
Oct 12, 2007 | 25.42 | 25.87 | 24.93 | 25.39 | 10,590,443 | +0.24(+0.96%) |
Oct 11, 2007 | 25.50 | 26.39 | 23.95 | 25.15 | 21,968,726 | +0.20(+0.78%) |
Oct 10, 2007 | 23.74 | 25.17 | 23.74 | 24.95 | 14,842,517 | +1.21(+5.09%) |
Oct 09, 2007 | 23.10 | 23.83 | 22.94 | 23.74 | 9,088,130 | +0.81(+3.53%) |
Oct 08, 2007 | 22.48 | 23.03 | 22.30 | 22.93 | 6,545,071 | -0.04(-0.18%) |
Oct 05, 2007 | 23.13 | 23.36 | 22.89 | 22.98 | 7,856,366 | +0.23(+1.00%) |
Oct 04, 2007 | 23.07 | 23.18 | 21.75 | 22.75 | 10,883,385 | -0.33(-1.41%) |
Oct 03, 2007 | 23.53 | 23.58 | 22.84 | 23.07 | 8,657,398 | -0.46(-1.95%) |
Oct 02, 2007 | 23.37 | 23.60 | 22.95 | 23.53 | 7,134,353 | -0.01(-0.04%) |