Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.05 | 20.10 | 19.78 | 19.83 | 18,150,582 | -0.29(-1.45%) |
Dec 28, 2007 | 20.14 | 20.28 | 20.03 | 20.12 | 12,869,912 | -0.01(-0.05%) |
Dec 27, 2007 | 20.32 | 20.42 | 20.10 | 20.13 | 11,961,517 | -0.23(-1.13%) |
Dec 26, 2007 | 20.50 | 20.50 | 20.28 | 20.36 | 14,676,764 | -0.06(-0.32%) |
Dec 24, 2007 | 20.37 | 20.50 | 20.29 | 20.42 | 7,108,580 | +0.05(+0.22%) |
Dec 21, 2007 | 20.19 | 20.51 | 20.13 | 20.38 | 39,180,264 | +0.26(+1.27%) |
Dec 20, 2007 | 20.27 | 20.34 | 20.00 | 20.12 | 23,313,222 | -0.18(-0.91%) |
Dec 19, 2007 | 20.10 | 20.36 | 20.06 | 20.31 | 22,295,442 | +0.20(+1.01%) |
Dec 18, 2007 | 20.29 | 20.29 | 19.99 | 20.10 | 36,762,496 | -0.08(-0.40%) |
Dec 17, 2007 | 20.68 | 20.73 | 20.12 | 20.18 | 36,936,212 | -0.43(-2.10%) |
Dec 14, 2007 | 20.60 | 20.78 | 20.59 | 20.62 | 29,411,178 | -0.09(-0.44%) |
Dec 13, 2007 | 20.54 | 20.72 | 20.48 | 20.71 | 19,217,718 | +0.10(+0.50%) |
Dec 12, 2007 | 20.43 | 20.70 | 20.34 | 20.60 | 35,968,600 | +0.26(+1.27%) |
Dec 11, 2007 | 20.43 | 20.64 | 20.34 | 20.35 | 26,827,980 | -0.10(-0.47%) |
Dec 10, 2007 | 20.38 | 20.52 | 20.32 | 20.44 | 13,134,649 | +0.04(+0.19%) |
Dec 07, 2007 | 20.38 | 20.60 | 20.38 | 20.40 | 20,757,416 | +0.03(+0.13%) |
Dec 06, 2007 | 20.33 | 20.41 | 20.16 | 20.38 | 24,489,264 | +0.01(+0.03%) |
Dec 05, 2007 | 20.30 | 20.37 | 20.18 | 20.37 | 22,627,224 | +0.10(+0.48%) |
Dec 04, 2007 | 20.02 | 20.34 | 19.87 | 20.27 | 26,119,084 | +0.18(+0.88%) |
Dec 03, 2007 | 20.06 | 20.36 | 20.02 | 20.10 | 26,480,422 | +0.03(+0.16%) |
Nov 30, 2007 | 20.39 | 20.39 | 19.94 | 20.06 | 33,555,792 | -0.22(-1.10%) |
Nov 29, 2007 | 20.33 | 20.41 | 20.23 | 20.29 | 23,261,048 | -0.06(-0.32%) |
Nov 28, 2007 | 20.43 | 20.43 | 20.19 | 20.35 | 39,180,020 | +0.00(+0.02%) |
Nov 27, 2007 | 20.02 | 20.46 | 19.93 | 20.35 | 32,571,210 | +0.40(+2.03%) |
Nov 26, 2007 | 20.15 | 20.31 | 19.90 | 19.95 | 25,936,808 | -0.18(-0.92%) |
Nov 23, 2007 | 20.21 | 20.27 | 20.01 | 20.13 | 14,617,666 | +0.02(+0.08%) |
Nov 21, 2007 | 20.29 | 20.50 | 20.08 | 20.11 | 27,959,414 | -0.17(-0.86%) |
Nov 20, 2007 | 20.20 | 20.39 | 20.06 | 20.29 | 33,382,498 | +0.16(+0.79%) |
Nov 19, 2007 | 20.19 | 20.21 | 20.04 | 20.13 | 26,142,410 | -0.10(-0.51%) |
Nov 16, 2007 | 20.11 | 20.27 | 19.94 | 20.23 | 33,199,520 | +0.22(+1.08%) |
Nov 15, 2007 | 19.71 | 20.17 | 19.71 | 20.02 | 32,824,554 | +0.19(+0.96%) |
Nov 14, 2007 | 19.81 | 19.95 | 19.63 | 19.83 | 25,602,154 | +0.10(+0.52%) |
Nov 13, 2007 | 19.46 | 19.77 | 19.27 | 19.72 | 23,717,746 | +0.38(+1.97%) |
Nov 12, 2007 | 19.59 | 19.66 | 19.32 | 19.34 | 25,812,140 | -0.31(-1.59%) |
Nov 09, 2007 | 19.87 | 19.95 | 19.59 | 19.65 | 28,148,236 | -0.21(-1.04%) |
Nov 08, 2007 | 19.62 | 19.92 | 19.35 | 19.86 | 40,375,400 | +0.49(+2.52%) |
Nov 07, 2007 | 19.68 | 19.71 | 19.36 | 19.37 | 22,417,736 | -0.34(-1.72%) |
Nov 06, 2007 | 19.51 | 19.74 | 19.47 | 19.71 | 23,653,882 | +0.22(+1.11%) |
Nov 05, 2007 | 19.55 | 19.62 | 19.36 | 19.50 | 27,561,244 | -0.05(-0.28%) |
Nov 02, 2007 | 19.75 | 19.76 | 19.39 | 19.55 | 26,545,862 | -0.13(-0.64%) |
Nov 01, 2007 | 19.91 | 20.03 | 19.65 | 19.68 | 31,004,360 | -0.28(-1.39%) |
Oct 31, 2007 | 20.03 | 20.05 | 19.75 | 19.95 | 25,750,050 | +0.01(+0.05%) |
Oct 30, 2007 | 19.98 | 20.08 | 19.82 | 19.95 | 21,259,576 | -0.04(-0.18%) |
Oct 29, 2007 | 19.87 | 20.04 | 19.80 | 19.98 | 26,225,030 | +0.09(+0.44%) |
Oct 26, 2007 | 19.82 | 19.90 | 19.67 | 19.89 | 25,049,664 | +0.09(+0.44%) |
Oct 25, 2007 | 19.46 | 19.86 | 19.42 | 19.81 | 30,259,094 | +0.36(+1.86%) |
Oct 24, 2007 | 19.22 | 19.45 | 19.18 | 19.44 | 28,835,922 | +0.14(+0.72%) |
Oct 23, 2007 | 19.16 | 19.32 | 19.14 | 19.31 | 17,981,706 | +0.16(+0.84%) |
Oct 22, 2007 | 18.91 | 19.19 | 18.87 | 19.14 | 28,247,372 | +0.16(+0.83%) |
Oct 19, 2007 | 19.23 | 19.31 | 18.96 | 18.99 | 37,408,136 | -0.19(-1.01%) |
Oct 18, 2007 | 19.08 | 19.27 | 18.99 | 19.18 | 32,069,616 | +0.09(+0.46%) |
Oct 17, 2007 | 18.85 | 19.20 | 18.76 | 19.09 | 50,779,672 | +0.43(+2.30%) |
Oct 16, 2007 | 18.63 | 18.77 | 18.56 | 18.66 | 21,981,400 | +0.04(+0.21%) |
Oct 15, 2007 | 18.77 | 18.81 | 18.47 | 18.62 | 21,356,758 | -0.05(-0.28%) |
Oct 12, 2007 | 18.48 | 18.72 | 18.47 | 18.68 | 16,048,663 | +0.20(+1.07%) |
Oct 11, 2007 | 18.74 | 18.80 | 18.39 | 18.48 | 19,979,192 | -0.22(-1.18%) |
Oct 10, 2007 | 18.74 | 18.80 | 18.67 | 18.70 | 20,483,048 | -0.00(-0.02%) |
Oct 09, 2007 | 18.61 | 18.70 | 18.51 | 18.70 | 25,180,578 | +0.03(+0.14%) |
Oct 08, 2007 | 18.73 | 18.78 | 18.64 | 18.68 | 9,318,299 | -0.09(-0.47%) |
Oct 05, 2007 | 18.73 | 18.83 | 18.69 | 18.76 | 16,850,188 | +0.06(+0.35%) |
Oct 04, 2007 | 18.63 | 18.78 | 18.60 | 18.70 | 17,849,550 | +0.10(+0.52%) |
Oct 03, 2007 | 18.66 | 18.75 | 18.54 | 18.60 | 19,542,152 | -0.11(-0.60%) |
Oct 02, 2007 | 18.74 | 18.79 | 18.62 | 18.71 | 27,162,280 | +0.01(+0.03%) |