Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.63 | 19.68 | 19.06 | 19.15 | 2,875,036 | -0.48(-2.45%) |
Dec 28, 2007 | 19.40 | 19.88 | 19.40 | 19.63 | 3,456,611 | +0.10(+0.49%) |
Dec 27, 2007 | 19.99 | 20.00 | 19.48 | 19.53 | 3,616,439 | -0.33(-1.64%) |
Dec 26, 2007 | 19.28 | 20.00 | 19.28 | 19.86 | 6,727,690 | +0.45(+2.33%) |
Dec 24, 2007 | 19.26 | 19.56 | 19.16 | 19.41 | 1,543,295 | +0.28(+1.47%) |
Dec 21, 2007 | 18.79 | 19.29 | 18.79 | 19.13 | 5,992,526 | +0.35(+1.85%) |
Dec 20, 2007 | 18.57 | 19.09 | 18.57 | 18.78 | 6,519,200 | -0.07(-0.35%) |
Dec 19, 2007 | 19.24 | 19.28 | 18.79 | 18.85 | 4,449,854 | -0.13(-0.66%) |
Dec 18, 2007 | 18.91 | 19.33 | 18.70 | 18.97 | 5,800,764 | +0.10(+0.51%) |
Dec 17, 2007 | 19.69 | 19.69 | 18.59 | 18.88 | 7,973,898 | -0.64(-3.30%) |
Dec 14, 2007 | 19.90 | 19.90 | 19.30 | 19.52 | 3,352,655 | -0.39(-1.97%) |
Dec 13, 2007 | 19.93 | 20.16 | 19.51 | 19.91 | 5,045,548 | -0.22(-1.10%) |
Dec 12, 2007 | 20.93 | 21.32 | 19.74 | 20.13 | 5,595,093 | -0.35(-1.70%) |
Dec 11, 2007 | 21.78 | 21.78 | 20.41 | 20.48 | 5,853,402 | -1.00(-4.66%) |
Dec 10, 2007 | 21.48 | 21.82 | 21.23 | 21.48 | 6,839,099 | +0.05(+0.24%) |
Dec 07, 2007 | 21.49 | 21.71 | 21.22 | 21.43 | 4,787,672 | +0.12(+0.56%) |
Dec 06, 2007 | 20.80 | 21.34 | 20.57 | 21.31 | 4,206,308 | +0.74(+3.60%) |
Dec 05, 2007 | 20.92 | 20.92 | 20.36 | 20.57 | 4,658,021 | +0.26(+1.28%) |
Dec 04, 2007 | 21.21 | 21.21 | 20.03 | 20.31 | 7,387,745 | -0.73(-3.48%) |
Dec 03, 2007 | 21.47 | 21.47 | 20.52 | 21.05 | 5,425,445 | -0.15(-0.70%) |
Nov 30, 2007 | 21.36 | 21.45 | 20.93 | 21.19 | 4,399,445 | +0.36(+1.71%) |
Nov 29, 2007 | 20.90 | 21.17 | 20.49 | 20.84 | 6,055,669 | -0.18(-0.85%) |
Nov 28, 2007 | 19.65 | 21.33 | 19.57 | 21.02 | 10,806,977 | +1.64(+8.49%) |
Nov 27, 2007 | 19.65 | 19.65 | 18.95 | 19.37 | 4,170,220 | +0.30(+1.59%) |
Nov 26, 2007 | 19.47 | 19.63 | 19.02 | 19.07 | 4,667,580 | -0.13(-0.66%) |
Nov 23, 2007 | 19.25 | 19.35 | 18.89 | 19.19 | 1,631,390 | +0.33(+1.77%) |
Nov 21, 2007 | 18.58 | 19.28 | 18.58 | 18.86 | 5,237,250 | -0.30(-1.55%) |
Nov 20, 2007 | 18.58 | 19.30 | 18.58 | 19.16 | 5,432,796 | +0.35(+1.85%) |
Nov 19, 2007 | 19.26 | 19.33 | 18.38 | 18.81 | 5,937,689 | -0.54(-2.79%) |
Nov 16, 2007 | 19.96 | 19.96 | 19.10 | 19.35 | 4,977,186 | -0.23(-1.17%) |
Nov 15, 2007 | 19.75 | 19.98 | 19.33 | 19.58 | 5,501,713 | -0.45(-2.26%) |
Nov 14, 2007 | 20.71 | 20.86 | 19.96 | 20.03 | 5,835,180 | -0.27(-1.31%) |
Nov 13, 2007 | 19.26 | 20.52 | 19.26 | 20.30 | 5,441,844 | +1.19(+6.24%) |
Nov 12, 2007 | 20.00 | 20.00 | 18.99 | 19.11 | 6,651,815 | -0.79(-3.95%) |
Nov 09, 2007 | 19.78 | 20.38 | 19.39 | 19.89 | 8,227,164 | +0.11(+0.56%) |
Nov 08, 2007 | 20.00 | 20.58 | 19.47 | 19.78 | 9,440,721 | -0.35(-1.73%) |
Nov 07, 2007 | 20.74 | 20.74 | 19.86 | 20.13 | 12,212,097 | -0.64(-3.10%) |
Nov 06, 2007 | 21.40 | 21.40 | 20.40 | 20.77 | 5,943,811 | +0.16(+0.75%) |
Nov 05, 2007 | 21.11 | 21.13 | 20.37 | 20.62 | 5,259,684 | -0.49(-2.32%) |
Nov 02, 2007 | 21.85 | 21.93 | 20.74 | 21.11 | 8,126,330 | -0.47(-2.16%) |
Nov 01, 2007 | 22.36 | 22.53 | 21.49 | 21.57 | 6,068,391 | -1.15(-5.05%) |
Oct 31, 2007 | 22.44 | 22.88 | 22.18 | 22.72 | 4,633,327 | +0.53(+2.37%) |
Oct 30, 2007 | 22.59 | 22.71 | 22.03 | 22.19 | 4,611,161 | -0.55(-2.41%) |
Oct 29, 2007 | 22.74 | 23.03 | 21.93 | 22.74 | 4,842,401 | +0.21(+0.95%) |
Oct 26, 2007 | 22.08 | 22.65 | 21.57 | 22.53 | 7,930,323 | +0.52(+2.36%) |
Oct 25, 2007 | 22.01 | 22.35 | 21.53 | 22.01 | 8,547,503 | +0.03(+0.14%) |
Oct 24, 2007 | 21.96 | 22.05 | 21.26 | 21.98 | 9,013,762 | -0.07(-0.34%) |
Oct 23, 2007 | 22.13 | 22.33 | 21.87 | 22.05 | 4,906,522 | +0.26(+1.19%) |
Oct 22, 2007 | 22.04 | 22.04 | 21.58 | 21.79 | 7,509,826 | -0.37(-1.67%) |
Oct 19, 2007 | 23.17 | 23.26 | 22.11 | 22.16 | 8,742,881 | -0.99(-4.26%) |
Oct 18, 2007 | 23.48 | 23.67 | 22.96 | 23.15 | 8,786,032 | -0.80(-3.34%) |
Oct 17, 2007 | 24.37 | 24.43 | 23.67 | 23.95 | 5,134,927 | -0.16(-0.68%) |
Oct 16, 2007 | 24.09 | 24.33 | 24.00 | 24.11 | 4,850,811 | -0.25(-1.03%) |
Oct 15, 2007 | 24.74 | 24.74 | 24.26 | 24.36 | 4,010,316 | -0.30(-1.20%) |
Oct 12, 2007 | 24.29 | 24.73 | 24.15 | 24.66 | 4,078,489 | +0.59(+2.43%) |
Oct 11, 2007 | 24.27 | 24.67 | 23.91 | 24.08 | 6,770,884 | +0.04(+0.19%) |
Oct 10, 2007 | 24.08 | 24.31 | 23.71 | 24.03 | 3,283,524 | -0.27(-1.13%) |
Oct 09, 2007 | 24.31 | 24.51 | 24.08 | 24.31 | 3,304,716 | +0.09(+0.37%) |
Oct 08, 2007 | 24.33 | 24.45 | 24.02 | 24.22 | 2,771,232 | -0.16(-0.64%) |
Oct 05, 2007 | 24.15 | 24.74 | 23.91 | 24.37 | 4,664,888 | +0.62(+2.62%) |
Oct 04, 2007 | 23.63 | 23.99 | 22.96 | 23.75 | 5,541,385 | +0.10(+0.44%) |
Oct 03, 2007 | 24.04 | 24.37 | 23.46 | 23.65 | 5,602,266 | -0.39(-1.63%) |
Oct 02, 2007 | 22.85 | 24.20 | 22.78 | 24.04 | 11,670,252 | +1.38(+6.08%) |