Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.22 | 19.73 | 19.17 | 19.38 | 5,387,612 | +0.02(+0.08%) |
Dec 28, 2007 | 19.37 | 19.96 | 19.21 | 19.36 | 2,842,698 | -0.09(-0.46%) |
Dec 27, 2007 | 20.23 | 20.23 | 19.35 | 19.45 | 3,443,920 | -0.62(-3.10%) |
Dec 26, 2007 | 20.48 | 20.48 | 19.96 | 20.07 | 3,465,916 | -0.57(-2.78%) |
Dec 24, 2007 | 19.97 | 20.67 | 19.73 | 20.65 | 1,712,027 | +1.00(+5.08%) |
Dec 21, 2007 | 19.71 | 19.72 | 19.39 | 19.65 | 5,802,830 | +0.51(+2.67%) |
Dec 20, 2007 | 19.41 | 19.66 | 18.76 | 19.14 | 5,111,025 | -0.45(-2.28%) |
Dec 19, 2007 | 19.13 | 19.61 | 18.93 | 19.58 | 5,849,295 | +0.63(+3.31%) |
Dec 18, 2007 | 19.15 | 19.15 | 18.26 | 18.96 | 7,092,832 | +0.77(+4.21%) |
Dec 17, 2007 | 18.28 | 18.49 | 18.07 | 18.19 | 4,738,154 | -0.20(-1.10%) |
Dec 14, 2007 | 19.15 | 19.31 | 18.37 | 18.39 | 4,265,204 | -0.72(-3.75%) |
Dec 13, 2007 | 19.38 | 19.56 | 18.71 | 19.11 | 5,720,245 | -0.40(-2.07%) |
Dec 12, 2007 | 20.57 | 21.59 | 19.18 | 19.51 | 7,182,502 | -0.56(-2.81%) |
Dec 11, 2007 | 21.61 | 21.82 | 19.99 | 20.08 | 5,205,820 | -1.55(-7.15%) |
Dec 10, 2007 | 21.29 | 21.73 | 21.12 | 21.62 | 3,494,330 | +0.35(+1.62%) |
Dec 07, 2007 | 21.25 | 21.72 | 21.04 | 21.28 | 4,822,663 | +0.07(+0.35%) |
Dec 06, 2007 | 20.06 | 21.22 | 19.92 | 21.20 | 4,830,397 | +1.14(+5.69%) |
Dec 05, 2007 | 19.40 | 20.12 | 19.40 | 20.06 | 3,314,620 | +0.80(+4.17%) |
Dec 04, 2007 | 19.61 | 19.81 | 19.26 | 19.26 | 3,691,186 | -0.52(-2.61%) |
Dec 03, 2007 | 19.76 | 19.87 | 19.41 | 19.77 | 5,492,178 | +0.01(+0.03%) |
Nov 30, 2007 | 19.71 | 20.03 | 19.49 | 19.77 | 7,136,997 | +0.49(+2.53%) |
Nov 29, 2007 | 19.26 | 19.52 | 18.84 | 19.28 | 4,460,038 | -0.10(-0.49%) |
Nov 28, 2007 | 18.56 | 19.47 | 18.56 | 19.38 | 8,457,354 | +0.92(+4.98%) |
Nov 27, 2007 | 17.95 | 18.50 | 17.95 | 18.46 | 6,944,611 | +0.13(+0.73%) |
Nov 26, 2007 | 19.74 | 19.74 | 18.26 | 18.32 | 5,353,363 | -1.29(-6.58%) |
Nov 23, 2007 | 19.32 | 19.73 | 19.26 | 19.61 | 1,784,736 | +0.58(+3.04%) |
Nov 21, 2007 | 18.87 | 19.22 | 18.66 | 19.04 | 3,909,217 | -0.05(-0.28%) |
Nov 20, 2007 | 19.35 | 19.84 | 18.65 | 19.09 | 5,812,941 | -0.29(-1.51%) |
Nov 19, 2007 | 20.00 | 20.02 | 19.27 | 19.38 | 4,103,558 | -0.68(-3.39%) |
Nov 16, 2007 | 20.53 | 20.69 | 19.88 | 20.06 | 6,059,164 | -0.19(-0.92%) |
Nov 15, 2007 | 20.42 | 20.49 | 20.09 | 20.25 | 6,090,353 | -0.17(-0.83%) |
Nov 14, 2007 | 20.85 | 21.32 | 20.39 | 20.42 | 5,107,260 | -0.49(-2.34%) |
Nov 13, 2007 | 20.14 | 20.96 | 20.14 | 20.91 | 4,388,252 | +0.89(+4.43%) |
Nov 12, 2007 | 20.06 | 20.58 | 19.97 | 20.02 | 4,393,221 | -0.07(-0.37%) |
Nov 09, 2007 | 19.94 | 20.42 | 19.70 | 20.09 | 5,431,190 | -0.02(-0.08%) |
Nov 08, 2007 | 19.96 | 20.27 | 19.87 | 20.11 | 6,242,424 | +0.06(+0.32%) |
Nov 07, 2007 | 20.14 | 20.45 | 20.01 | 20.05 | 5,074,735 | -0.52(-2.51%) |
Nov 06, 2007 | 20.67 | 20.67 | 20.12 | 20.56 | 2,960,946 | +0.09(+0.42%) |
Nov 05, 2007 | 20.48 | 20.73 | 20.22 | 20.48 | 4,209,705 | -0.30(-1.46%) |
Nov 02, 2007 | 21.29 | 21.37 | 20.45 | 20.78 | 6,404,874 | -0.58(-2.71%) |
Nov 01, 2007 | 21.72 | 22.41 | 21.30 | 21.36 | 5,899,494 | -0.84(-3.78%) |
Oct 31, 2007 | 21.51 | 22.29 | 21.51 | 22.20 | 6,184,276 | +1.01(+4.79%) |
Oct 30, 2007 | 20.92 | 21.30 | 20.50 | 21.18 | 3,295,525 | +0.52(+2.49%) |
Oct 29, 2007 | 20.90 | 21.05 | 20.60 | 20.67 | 3,188,132 | -0.22(-1.07%) |
Oct 26, 2007 | 21.05 | 21.28 | 20.68 | 20.89 | 3,487,972 | +0.03(+0.13%) |
Oct 25, 2007 | 21.07 | 21.23 | 20.48 | 20.86 | 4,520,003 | -0.15(-0.71%) |
Oct 24, 2007 | 21.41 | 21.42 | 20.62 | 21.01 | 3,482,702 | -0.47(-2.18%) |
Oct 23, 2007 | 21.25 | 21.48 | 21.14 | 21.48 | 2,378,582 | +0.40(+1.92%) |
Oct 22, 2007 | 20.93 | 21.26 | 20.77 | 21.08 | 3,391,978 | +0.08(+0.38%) |
Oct 19, 2007 | 21.43 | 21.46 | 20.89 | 21.00 | 5,553,727 | -0.57(-2.64%) |
Oct 18, 2007 | 21.29 | 21.86 | 21.01 | 21.56 | 2,904,479 | +0.22(+1.05%) |
Oct 17, 2007 | 21.89 | 21.93 | 20.96 | 21.34 | 3,576,917 | -0.39(-1.79%) |
Oct 16, 2007 | 21.92 | 21.97 | 21.54 | 21.73 | 3,594,720 | -0.22(-1.02%) |
Oct 15, 2007 | 22.47 | 22.53 | 21.82 | 21.95 | 3,129,030 | -0.43(-1.90%) |
Oct 12, 2007 | 22.79 | 23.01 | 22.27 | 22.38 | 2,654,706 | -0.44(-1.91%) |
Oct 11, 2007 | 23.32 | 23.50 | 22.80 | 22.81 | 3,189,261 | -0.42(-1.83%) |
Oct 10, 2007 | 23.56 | 23.60 | 23.16 | 23.24 | 2,570,758 | -0.29(-1.22%) |
Oct 09, 2007 | 23.62 | 23.64 | 23.04 | 23.53 | 2,231,956 | +0.04(+0.18%) |
Oct 08, 2007 | 23.67 | 23.73 | 23.38 | 23.48 | 1,803,559 | -0.36(-1.52%) |
Oct 05, 2007 | 23.43 | 23.91 | 23.20 | 23.84 | 3,389,061 | +0.43(+1.82%) |
Oct 04, 2007 | 23.27 | 23.42 | 22.86 | 23.42 | 2,919,537 | +0.23(+0.98%) |
Oct 03, 2007 | 22.95 | 23.26 | 22.87 | 23.19 | 3,365,627 | +0.19(+0.81%) |
Oct 02, 2007 | 22.66 | 23.07 | 22.62 | 23.00 | 3,491,548 | +0.21(+0.93%) |