Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.80 | 19.85 | 19.23 | 19.32 | 2,850,159 | -0.49(-2.45%) |
Dec 28, 2007 | 19.57 | 20.06 | 19.57 | 19.80 | 3,426,701 | +0.10(+0.49%) |
Dec 27, 2007 | 20.16 | 20.18 | 19.65 | 19.71 | 3,585,146 | -0.33(-1.64%) |
Dec 26, 2007 | 19.45 | 20.18 | 19.45 | 20.03 | 6,669,476 | +0.46(+2.33%) |
Dec 24, 2007 | 19.43 | 19.73 | 19.32 | 19.58 | 1,529,941 | +0.28(+1.47%) |
Dec 21, 2007 | 18.96 | 19.46 | 18.96 | 19.29 | 5,940,673 | +0.35(+1.85%) |
Dec 20, 2007 | 18.73 | 19.26 | 18.73 | 18.94 | 6,462,790 | -0.07(-0.35%) |
Dec 19, 2007 | 19.41 | 19.45 | 18.96 | 19.01 | 4,411,350 | -0.13(-0.66%) |
Dec 18, 2007 | 19.08 | 19.50 | 18.86 | 19.14 | 5,750,571 | +0.10(+0.51%) |
Dec 17, 2007 | 19.86 | 19.86 | 18.75 | 19.04 | 7,904,901 | -0.65(-3.30%) |
Dec 14, 2007 | 20.07 | 20.07 | 19.47 | 19.69 | 3,323,645 | -0.40(-1.97%) |
Dec 13, 2007 | 20.10 | 20.33 | 19.68 | 20.09 | 5,001,889 | -0.22(-1.10%) |
Dec 12, 2007 | 21.11 | 21.51 | 19.91 | 20.31 | 5,546,679 | -0.35(-1.70%) |
Dec 11, 2007 | 21.97 | 21.97 | 20.59 | 20.66 | 5,802,754 | -1.01(-4.66%) |
Dec 10, 2007 | 21.67 | 22.01 | 21.42 | 21.67 | 6,779,921 | +0.05(+0.24%) |
Dec 07, 2007 | 21.68 | 21.89 | 21.40 | 21.62 | 4,746,245 | +0.12(+0.56%) |
Dec 06, 2007 | 20.98 | 21.53 | 20.75 | 21.50 | 4,169,911 | +0.75(+3.60%) |
Dec 05, 2007 | 21.10 | 21.10 | 20.54 | 20.75 | 4,617,716 | +0.26(+1.28%) |
Dec 04, 2007 | 21.39 | 21.39 | 20.21 | 20.49 | 7,323,820 | -0.74(-3.48%) |
Dec 03, 2007 | 21.66 | 21.66 | 20.70 | 21.23 | 5,378,500 | -0.15(-0.70%) |
Nov 30, 2007 | 21.55 | 21.63 | 21.11 | 21.38 | 4,361,377 | +0.36(+1.71%) |
Nov 29, 2007 | 21.08 | 21.36 | 20.67 | 21.02 | 6,003,270 | -0.18(-0.85%) |
Nov 28, 2007 | 19.82 | 21.52 | 19.74 | 21.20 | 10,713,466 | +1.66(+8.49%) |
Nov 27, 2007 | 19.82 | 19.82 | 19.11 | 19.54 | 4,134,135 | +0.31(+1.59%) |
Nov 26, 2007 | 19.64 | 19.80 | 19.18 | 19.23 | 4,627,192 | -0.13(-0.66%) |
Nov 23, 2007 | 19.41 | 19.52 | 19.05 | 19.36 | 1,617,274 | +0.34(+1.77%) |
Nov 21, 2007 | 18.74 | 19.45 | 18.74 | 19.03 | 5,191,933 | -0.30(-1.55%) |
Nov 20, 2007 | 18.74 | 19.47 | 18.74 | 19.32 | 5,385,786 | +0.35(+1.85%) |
Nov 19, 2007 | 19.43 | 19.50 | 18.54 | 18.97 | 5,886,311 | -0.55(-2.79%) |
Nov 16, 2007 | 20.13 | 20.13 | 19.26 | 19.52 | 4,934,119 | -0.23(-1.17%) |
Nov 15, 2007 | 19.92 | 20.15 | 19.50 | 19.75 | 5,454,107 | -0.46(-2.26%) |
Nov 14, 2007 | 20.89 | 21.04 | 20.14 | 20.21 | 5,784,689 | -0.27(-1.31%) |
Nov 13, 2007 | 19.43 | 20.70 | 19.43 | 20.47 | 5,394,756 | +1.20(+6.24%) |
Nov 12, 2007 | 20.18 | 20.18 | 19.15 | 19.27 | 6,594,258 | -0.79(-3.95%) |
Nov 09, 2007 | 19.95 | 20.56 | 19.56 | 20.06 | 8,155,976 | +0.11(+0.56%) |
Nov 08, 2007 | 20.18 | 20.76 | 19.64 | 19.95 | 9,359,032 | -0.35(-1.73%) |
Nov 07, 2007 | 20.92 | 20.92 | 20.03 | 20.30 | 12,106,427 | -0.65(-3.10%) |
Nov 06, 2007 | 21.59 | 21.59 | 20.58 | 20.95 | 5,892,380 | +0.16(+0.75%) |
Nov 05, 2007 | 21.30 | 21.31 | 20.55 | 20.80 | 5,214,173 | -0.49(-2.32%) |
Nov 02, 2007 | 22.04 | 22.12 | 20.92 | 21.29 | 8,056,014 | -0.47(-2.16%) |
Nov 01, 2007 | 22.56 | 22.72 | 21.68 | 21.76 | 6,015,881 | -1.16(-5.05%) |
Oct 31, 2007 | 22.63 | 23.08 | 22.37 | 22.92 | 4,593,235 | +0.53(+2.37%) |
Oct 30, 2007 | 22.78 | 22.91 | 22.22 | 22.39 | 4,571,262 | -0.55(-2.41%) |
Oct 29, 2007 | 22.94 | 23.23 | 22.13 | 22.94 | 4,800,500 | +0.22(+0.95%) |
Oct 26, 2007 | 22.27 | 22.85 | 21.76 | 22.72 | 7,861,703 | +0.52(+2.36%) |
Oct 25, 2007 | 22.20 | 22.54 | 21.72 | 22.20 | 8,473,542 | +0.03(+0.13%) |
Oct 24, 2007 | 22.16 | 22.25 | 21.45 | 22.17 | 8,935,767 | -0.07(-0.34%) |
Oct 23, 2007 | 22.33 | 22.52 | 22.06 | 22.25 | 4,864,066 | +0.26(+1.19%) |
Oct 22, 2007 | 22.23 | 22.23 | 21.77 | 21.98 | 7,444,844 | -0.37(-1.67%) |
Oct 19, 2007 | 23.37 | 23.46 | 22.31 | 22.36 | 8,667,230 | -0.99(-4.26%) |
Oct 18, 2007 | 23.69 | 23.87 | 23.16 | 23.35 | 8,710,007 | -0.81(-3.34%) |
Oct 17, 2007 | 24.58 | 24.64 | 23.87 | 24.16 | 5,090,495 | -0.16(-0.68%) |
Oct 16, 2007 | 24.30 | 24.55 | 24.21 | 24.32 | 4,808,838 | -0.25(-1.03%) |
Oct 15, 2007 | 24.96 | 24.96 | 24.47 | 24.58 | 3,975,615 | -0.30(-1.20%) |
Oct 12, 2007 | 24.50 | 24.94 | 24.36 | 24.88 | 4,043,198 | +0.59(+2.43%) |
Oct 11, 2007 | 24.48 | 24.88 | 24.11 | 24.29 | 6,712,297 | +0.04(+0.18%) |
Oct 10, 2007 | 24.29 | 24.52 | 23.91 | 24.24 | 3,255,112 | -0.28(-1.13%) |
Oct 09, 2007 | 24.52 | 24.72 | 24.29 | 24.52 | 3,276,121 | +0.09(+0.37%) |
Oct 08, 2007 | 24.55 | 24.66 | 24.23 | 24.43 | 2,747,253 | -0.16(-0.64%) |
Oct 05, 2007 | 24.36 | 24.96 | 24.12 | 24.58 | 4,624,523 | +0.63(+2.62%) |
Oct 04, 2007 | 23.84 | 24.20 | 23.16 | 23.96 | 5,493,436 | +0.10(+0.44%) |
Oct 03, 2007 | 24.25 | 24.58 | 23.67 | 23.85 | 5,553,790 | -0.40(-1.63%) |
Oct 02, 2007 | 23.05 | 24.41 | 22.98 | 24.25 | 11,569,271 | +1.39(+6.08%) |