Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.44 | 20.53 | 20.05 | 20.12 | 1,033,014 | -0.35(-1.71%) |
Dec 28, 2007 | 20.38 | 20.56 | 20.02 | 20.47 | 1,775,630 | +0.42(+2.08%) |
Dec 27, 2007 | 20.12 | 20.24 | 20.01 | 20.05 | 1,110,243 | -0.11(-0.55%) |
Dec 26, 2007 | 20.62 | 20.62 | 19.91 | 20.16 | 1,199,741 | -0.30(-1.49%) |
Dec 24, 2007 | 20.53 | 20.58 | 20.27 | 20.47 | 1,025,166 | +0.45(+2.27%) |
Dec 21, 2007 | 19.73 | 20.09 | 19.55 | 20.01 | 1,877,989 | +0.48(+2.44%) |
Dec 20, 2007 | 19.42 | 19.66 | 19.31 | 19.54 | 1,761,987 | +0.28(+1.47%) |
Dec 19, 2007 | 18.89 | 19.42 | 18.61 | 19.25 | 2,374,950 | +0.52(+2.78%) |
Dec 18, 2007 | 18.70 | 18.87 | 18.45 | 18.73 | 1,351,504 | +0.13(+0.68%) |
Dec 17, 2007 | 18.85 | 18.94 | 18.60 | 18.61 | 1,298,761 | -0.28(-1.50%) |
Dec 14, 2007 | 18.80 | 19.18 | 18.71 | 18.89 | 2,217,051 | -0.20(-1.05%) |
Dec 13, 2007 | 19.89 | 19.89 | 18.99 | 19.09 | 2,488,554 | -0.79(-3.97%) |
Dec 12, 2007 | 19.97 | 20.14 | 19.67 | 19.88 | 1,647,881 | +0.42(+2.18%) |
Dec 11, 2007 | 20.12 | 20.29 | 19.44 | 19.46 | 1,324,740 | -0.67(-3.33%) |
Dec 10, 2007 | 19.99 | 20.28 | 19.77 | 20.13 | 1,106,153 | +0.15(+0.74%) |
Dec 07, 2007 | 19.69 | 20.14 | 19.63 | 19.98 | 1,363,726 | +0.36(+1.86%) |
Dec 06, 2007 | 19.15 | 19.63 | 19.07 | 19.61 | 1,062,833 | +0.45(+2.37%) |
Dec 05, 2007 | 18.79 | 19.23 | 18.79 | 19.16 | 1,465,310 | +0.51(+2.71%) |
Dec 04, 2007 | 18.59 | 18.86 | 18.45 | 18.65 | 2,122,022 | -0.01(-0.08%) |
Dec 03, 2007 | 19.92 | 19.95 | 18.59 | 18.67 | 3,787,199 | -1.39(-6.94%) |
Nov 30, 2007 | 19.78 | 20.22 | 19.46 | 20.06 | 2,654,972 | +0.79(+4.09%) |
Nov 29, 2007 | 18.93 | 19.55 | 18.89 | 19.27 | 2,707,100 | +0.21(+1.09%) |
Nov 28, 2007 | 20.78 | 20.78 | 18.35 | 19.06 | 2,236,405 | +0.77(+4.23%) |
Nov 27, 2007 | 18.38 | 18.53 | 18.16 | 18.29 | 2,535,510 | -0.10(-0.53%) |
Nov 26, 2007 | 18.89 | 18.93 | 18.35 | 18.38 | 1,603,597 | -0.57(-3.02%) |
Nov 23, 2007 | 18.51 | 18.96 | 18.50 | 18.96 | 636,284 | +0.48(+2.62%) |
Nov 21, 2007 | 18.84 | 18.90 | 18.47 | 18.47 | 1,458,052 | -0.66(-3.46%) |
Nov 20, 2007 | 18.88 | 19.28 | 18.67 | 19.14 | 2,852,395 | +0.35(+1.86%) |
Nov 19, 2007 | 19.11 | 19.11 | 18.59 | 18.79 | 2,595,328 | -0.39(-2.02%) |
Nov 16, 2007 | 19.39 | 19.60 | 18.96 | 19.17 | 2,430,221 | -0.24(-1.23%) |
Nov 15, 2007 | 19.81 | 20.01 | 19.37 | 19.41 | 1,763,425 | -0.51(-2.58%) |
Nov 14, 2007 | 20.27 | 20.31 | 19.92 | 19.92 | 1,219,714 | -0.26(-1.29%) |
Nov 13, 2007 | 20.14 | 20.38 | 20.03 | 20.18 | 1,950,117 | +0.25(+1.27%) |
Nov 12, 2007 | 20.18 | 20.44 | 19.93 | 19.93 | 2,460,530 | -0.28(-1.36%) |
Nov 09, 2007 | 20.48 | 20.59 | 20.21 | 20.21 | 1,662,889 | -0.54(-2.62%) |
Nov 08, 2007 | 20.64 | 20.92 | 20.45 | 20.75 | 1,823,371 | +0.25(+1.20%) |
Nov 07, 2007 | 21.07 | 21.09 | 20.46 | 20.50 | 2,817,583 | -0.77(-3.64%) |
Nov 06, 2007 | 21.58 | 21.58 | 20.76 | 21.28 | 1,748,641 | -0.12(-0.56%) |
Nov 05, 2007 | 21.78 | 21.78 | 21.35 | 21.40 | 2,826,185 | -0.36(-1.68%) |
Nov 02, 2007 | 22.11 | 22.51 | 21.56 | 21.76 | 1,540,712 | -0.22(-0.98%) |
Nov 01, 2007 | 22.35 | 23.21 | 21.92 | 21.98 | 1,772,296 | -0.41(-1.83%) |
Oct 31, 2007 | 22.24 | 22.51 | 22.05 | 22.39 | 1,103,216 | +0.23(+1.04%) |
Oct 30, 2007 | 22.05 | 22.37 | 22.05 | 22.16 | 1,157,113 | +0.05(+0.24%) |
Oct 29, 2007 | 22.31 | 22.42 | 22.07 | 22.10 | 1,030,636 | -0.17(-0.77%) |
Oct 26, 2007 | 22.41 | 22.54 | 22.18 | 22.28 | 1,415,848 | +0.00(+0.00%) |
Oct 25, 2007 | 22.60 | 22.66 | 22.03 | 22.28 | 1,378,079 | -0.19(-0.86%) |
Oct 24, 2007 | 22.62 | 22.66 | 21.99 | 22.47 | 1,648,104 | -0.22(-0.98%) |
Oct 23, 2007 | 22.45 | 22.79 | 22.34 | 22.69 | 1,637,217 | +0.22(+0.96%) |
Oct 22, 2007 | 22.01 | 22.63 | 21.66 | 22.48 | 1,659,394 | -0.22(-0.95%) |
Oct 19, 2007 | 23.77 | 23.79 | 22.46 | 22.69 | 3,580,211 | -1.46(-6.04%) |
Oct 18, 2007 | 23.85 | 24.17 | 23.57 | 24.15 | 1,620,954 | +0.30(+1.25%) |
Oct 17, 2007 | 24.11 | 24.17 | 23.47 | 23.85 | 1,845,011 | +0.36(+1.55%) |
Oct 16, 2007 | 23.53 | 23.83 | 23.41 | 23.49 | 827,681 | +0.09(+0.38%) |
Oct 15, 2007 | 23.73 | 23.73 | 23.26 | 23.40 | 912,761 | -0.33(-1.41%) |
Oct 12, 2007 | 23.73 | 23.81 | 23.45 | 23.73 | 770,423 | -0.05(-0.22%) |
Oct 11, 2007 | 23.97 | 24.10 | 23.63 | 23.79 | 886,954 | +0.00(+0.00%) |
Oct 10, 2007 | 24.11 | 24.41 | 23.61 | 23.79 | 1,066,792 | -0.42(-1.72%) |
Oct 09, 2007 | 24.18 | 24.31 | 23.96 | 24.20 | 870,960 | +0.19(+0.77%) |
Oct 08, 2007 | 24.30 | 24.32 | 23.88 | 24.02 | 1,359,128 | -0.30(-1.22%) |
Oct 05, 2007 | 23.36 | 24.52 | 23.29 | 24.31 | 2,198,368 | +1.32(+5.73%) |
Oct 04, 2007 | 23.08 | 23.18 | 22.80 | 23.00 | 1,151,065 | -0.07(-0.32%) |
Oct 03, 2007 | 22.73 | 23.19 | 22.68 | 23.07 | 1,570,013 | +0.24(+1.04%) |
Oct 02, 2007 | 22.69 | 22.88 | 22.54 | 22.83 | 681,042 | +0.18(+0.79%) |