Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.39 | 20.45 | 20.06 | 20.11 | 13,980,515 | -0.39(-1.89%) |
Dec 28, 2007 | 20.44 | 20.57 | 20.27 | 20.50 | 10,150,477 | +0.09(+0.44%) |
Dec 27, 2007 | 20.65 | 20.74 | 20.39 | 20.41 | 10,401,114 | -0.32(-1.55%) |
Dec 26, 2007 | 20.82 | 20.99 | 20.60 | 20.73 | 9,747,817 | -0.17(-0.81%) |
Dec 24, 2007 | 20.82 | 20.97 | 20.79 | 20.90 | 3,711,176 | +0.03(+0.15%) |
Dec 21, 2007 | 21.00 | 21.08 | 20.42 | 20.86 | 26,062,900 | +0.24(+1.15%) |
Dec 20, 2007 | 20.60 | 20.68 | 20.45 | 20.63 | 10,962,946 | +0.13(+0.65%) |
Dec 19, 2007 | 20.62 | 20.77 | 20.40 | 20.50 | 10,094,549 | -0.16(-0.80%) |
Dec 18, 2007 | 20.50 | 20.76 | 20.31 | 20.66 | 16,495,585 | +0.33(+1.62%) |
Dec 17, 2007 | 20.57 | 20.75 | 20.25 | 20.33 | 13,891,418 | -0.27(-1.29%) |
Dec 14, 2007 | 20.77 | 20.94 | 20.58 | 20.60 | 12,749,685 | -0.31(-1.49%) |
Dec 13, 2007 | 20.72 | 20.94 | 20.59 | 20.91 | 11,150,935 | +0.10(+0.46%) |
Dec 12, 2007 | 20.95 | 21.30 | 20.59 | 20.81 | 26,613,828 | +0.01(+0.03%) |
Dec 11, 2007 | 21.08 | 21.16 | 20.74 | 20.80 | 18,081,646 | -0.29(-1.37%) |
Dec 10, 2007 | 20.87 | 21.18 | 20.82 | 21.09 | 15,258,643 | +0.24(+1.17%) |
Dec 07, 2007 | 20.82 | 20.95 | 20.74 | 20.85 | 10,947,208 | +0.03(+0.12%) |
Dec 06, 2007 | 20.82 | 20.88 | 20.60 | 20.82 | 13,067,970 | -0.00(-0.02%) |
Dec 05, 2007 | 20.75 | 20.83 | 20.58 | 20.83 | 14,333,635 | +0.24(+1.15%) |
Dec 04, 2007 | 20.25 | 20.67 | 20.25 | 20.59 | 17,272,344 | +0.18(+0.86%) |
Dec 03, 2007 | 20.54 | 20.58 | 20.26 | 20.42 | 17,402,704 | -0.18(-0.87%) |
Nov 30, 2007 | 20.77 | 20.83 | 20.43 | 20.60 | 33,775,736 | +0.18(+0.90%) |
Nov 29, 2007 | 20.22 | 20.58 | 19.96 | 20.41 | 21,678,612 | +0.21(+1.03%) |
Nov 28, 2007 | 20.08 | 20.23 | 19.78 | 20.20 | 18,197,240 | +0.18(+0.91%) |
Nov 27, 2007 | 19.48 | 20.05 | 19.43 | 20.02 | 22,092,690 | +0.59(+3.06%) |
Nov 26, 2007 | 19.83 | 19.89 | 19.38 | 19.43 | 12,189,121 | -0.44(-2.23%) |
Nov 23, 2007 | 19.77 | 19.88 | 19.60 | 19.87 | 5,796,863 | +0.27(+1.39%) |
Nov 21, 2007 | 19.70 | 19.87 | 19.54 | 19.60 | 15,644,928 | -0.30(-1.53%) |
Nov 20, 2007 | 19.70 | 19.98 | 19.62 | 19.90 | 18,357,736 | +0.27(+1.39%) |
Nov 19, 2007 | 19.65 | 19.79 | 19.57 | 19.63 | 13,758,844 | -0.14(-0.71%) |
Nov 16, 2007 | 19.63 | 19.78 | 19.50 | 19.77 | 18,063,656 | +0.26(+1.34%) |
Nov 15, 2007 | 19.41 | 19.68 | 19.41 | 19.51 | 16,047,393 | +0.09(+0.48%) |
Nov 14, 2007 | 19.86 | 19.86 | 19.42 | 19.42 | 15,980,043 | -0.32(-1.61%) |
Nov 13, 2007 | 19.70 | 19.77 | 19.21 | 19.74 | 17,829,310 | +0.16(+0.80%) |
Nov 12, 2007 | 19.38 | 19.86 | 19.38 | 19.58 | 16,141,714 | +0.20(+1.02%) |
Nov 09, 2007 | 19.09 | 19.61 | 19.09 | 19.38 | 17,698,452 | +0.07(+0.37%) |
Nov 08, 2007 | 19.27 | 19.37 | 18.96 | 19.31 | 19,147,962 | +0.06(+0.32%) |
Nov 07, 2007 | 19.20 | 19.62 | 19.20 | 19.25 | 15,215,690 | -0.21(-1.09%) |
Nov 06, 2007 | 19.36 | 19.52 | 19.32 | 19.46 | 9,852,487 | +0.11(+0.59%) |
Nov 05, 2007 | 19.52 | 19.52 | 19.20 | 19.35 | 13,002,447 | -0.01(-0.06%) |
Nov 02, 2007 | 19.93 | 19.95 | 19.20 | 19.36 | 14,806,652 | -0.02(-0.13%) |
Nov 01, 2007 | 19.54 | 19.72 | 19.33 | 19.38 | 15,995,513 | -0.18(-0.92%) |
Oct 31, 2007 | 19.57 | 19.60 | 19.32 | 19.56 | 17,607,420 | -0.01(-0.05%) |
Oct 30, 2007 | 19.43 | 19.60 | 19.38 | 19.57 | 17,629,760 | +0.07(+0.37%) |
Oct 29, 2007 | 19.38 | 19.54 | 19.38 | 19.50 | 10,912,943 | +0.14(+0.70%) |
Oct 26, 2007 | 19.43 | 19.46 | 19.30 | 19.36 | 15,872,508 | +0.07(+0.37%) |
Oct 25, 2007 | 18.93 | 19.36 | 18.86 | 19.29 | 22,239,158 | +0.36(+1.91%) |
Oct 24, 2007 | 18.63 | 18.96 | 18.39 | 18.93 | 23,077,714 | +0.37(+2.01%) |
Oct 23, 2007 | 18.18 | 18.75 | 18.18 | 18.56 | 11,704,306 | +0.06(+0.35%) |
Oct 22, 2007 | 18.23 | 18.56 | 18.09 | 18.49 | 21,124,996 | +0.09(+0.47%) |
Oct 19, 2007 | 18.46 | 18.72 | 18.39 | 18.41 | 21,545,808 | -0.10(-0.52%) |
Oct 18, 2007 | 18.37 | 18.63 | 18.33 | 18.50 | 16,465,874 | +0.17(+0.92%) |
Oct 17, 2007 | 18.66 | 19.01 | 18.27 | 18.34 | 38,383,284 | -0.28(-1.48%) |
Oct 16, 2007 | 18.66 | 18.72 | 18.49 | 18.61 | 24,316,976 | +0.02(+0.10%) |
Oct 15, 2007 | 18.88 | 18.90 | 18.39 | 18.59 | 21,760,264 | -0.26(-1.37%) |
Oct 12, 2007 | 19.08 | 19.11 | 18.76 | 18.85 | 22,645,588 | -0.26(-1.35%) |
Oct 11, 2007 | 19.09 | 19.20 | 18.78 | 19.11 | 31,598,974 | -0.32(-1.62%) |
Oct 10, 2007 | 19.75 | 19.85 | 19.31 | 19.42 | 19,113,356 | -0.22(-1.13%) |
Oct 09, 2007 | 19.70 | 19.87 | 19.54 | 19.65 | 12,485,338 | -0.03(-0.15%) |
Oct 08, 2007 | 19.73 | 19.82 | 19.60 | 19.67 | 7,375,821 | -0.02(-0.11%) |
Oct 05, 2007 | 20.02 | 20.05 | 19.64 | 19.70 | 18,734,988 | -0.19(-0.97%) |
Oct 04, 2007 | 20.02 | 20.29 | 19.83 | 19.89 | 7,533,870 | +0.00(+0.02%) |
Oct 03, 2007 | 19.71 | 20.00 | 19.66 | 19.89 | 13,004,723 | +0.03(+0.13%) |
Oct 02, 2007 | 19.73 | 19.99 | 19.71 | 19.86 | 15,197,866 | +0.09(+0.45%) |