Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.54 | 16.80 | 16.48 | 16.63 | 5,412,891 | -0.07(-0.44%) |
Dec 28, 2007 | 16.81 | 17.00 | 16.42 | 16.70 | 5,769,020 | +0.03(+0.20%) |
Dec 27, 2007 | 17.40 | 17.43 | 16.63 | 16.67 | 6,703,573 | -0.92(-5.23%) |
Dec 26, 2007 | 17.72 | 17.82 | 17.37 | 17.58 | 4,593,845 | -0.29(-1.63%) |
Dec 24, 2007 | 18.05 | 18.05 | 17.53 | 17.88 | 3,226,751 | -0.03(-0.15%) |
Dec 21, 2007 | 17.26 | 17.91 | 16.86 | 17.90 | 11,457,398 | +0.88(+5.17%) |
Dec 20, 2007 | 16.89 | 17.28 | 16.61 | 17.02 | 7,879,084 | +0.13(+0.78%) |
Dec 19, 2007 | 17.20 | 17.25 | 16.79 | 16.89 | 10,397,079 | -0.68(-3.88%) |
Dec 18, 2007 | 17.71 | 17.84 | 17.22 | 17.57 | 8,863,515 | -0.02(-0.11%) |
Dec 17, 2007 | 17.49 | 17.98 | 17.29 | 17.59 | 6,798,172 | -0.01(-0.04%) |
Dec 14, 2007 | 18.01 | 18.21 | 17.58 | 17.60 | 6,550,843 | -0.66(-3.59%) |
Dec 13, 2007 | 17.77 | 18.31 | 17.60 | 18.25 | 7,635,662 | +0.37(+2.07%) |
Dec 12, 2007 | 19.30 | 19.58 | 17.54 | 17.88 | 12,749,815 | -1.15(-6.05%) |
Dec 11, 2007 | 20.53 | 20.58 | 19.03 | 19.03 | 7,890,632 | -1.48(-7.22%) |
Dec 10, 2007 | 19.70 | 20.65 | 19.46 | 20.52 | 10,265,219 | +0.81(+4.13%) |
Dec 07, 2007 | 19.94 | 20.01 | 19.57 | 19.70 | 4,966,878 | -0.14(-0.70%) |
Dec 06, 2007 | 19.06 | 19.85 | 18.90 | 19.84 | 7,220,052 | +0.66(+3.45%) |
Dec 05, 2007 | 19.11 | 19.23 | 18.80 | 19.18 | 5,919,069 | +0.22(+1.19%) |
Dec 04, 2007 | 19.68 | 19.74 | 18.95 | 18.95 | 4,921,050 | -0.88(-4.44%) |
Dec 03, 2007 | 19.78 | 20.31 | 19.52 | 19.83 | 7,163,537 | +0.05(+0.23%) |
Nov 30, 2007 | 19.42 | 19.95 | 19.36 | 19.79 | 10,399,733 | +0.84(+4.43%) |
Nov 29, 2007 | 19.09 | 19.18 | 18.65 | 18.95 | 6,536,267 | -0.28(-1.48%) |
Nov 28, 2007 | 18.37 | 19.34 | 18.33 | 19.23 | 9,237,899 | +1.13(+6.25%) |
Nov 27, 2007 | 17.43 | 18.16 | 17.43 | 18.10 | 10,237,145 | +0.75(+4.31%) |
Nov 26, 2007 | 18.59 | 18.66 | 17.35 | 17.35 | 6,231,515 | -1.20(-6.46%) |
Nov 23, 2007 | 18.02 | 18.72 | 17.97 | 18.55 | 2,570,986 | +0.58(+3.24%) |
Nov 21, 2007 | 18.04 | 18.44 | 17.72 | 17.97 | 7,850,150 | -0.13(-0.69%) |
Nov 20, 2007 | 18.12 | 18.60 | 17.53 | 18.09 | 7,234,640 | -0.11(-0.58%) |
Nov 19, 2007 | 18.36 | 18.46 | 17.86 | 18.20 | 7,285,506 | -0.20(-1.08%) |
Nov 16, 2007 | 18.61 | 18.82 | 18.25 | 18.40 | 7,057,948 | -0.24(-1.31%) |
Nov 15, 2007 | 19.07 | 19.34 | 18.50 | 18.64 | 6,595,113 | -0.64(-3.33%) |
Nov 14, 2007 | 19.90 | 20.16 | 19.22 | 19.29 | 5,572,637 | -0.50(-2.54%) |
Nov 13, 2007 | 19.35 | 19.81 | 19.21 | 19.79 | 7,815,181 | +0.61(+3.17%) |
Nov 12, 2007 | 19.11 | 19.81 | 18.96 | 19.18 | 10,445,343 | +0.11(+0.56%) |
Nov 09, 2007 | 18.50 | 19.50 | 18.39 | 19.07 | 7,336,590 | +0.24(+1.30%) |
Nov 08, 2007 | 18.40 | 18.87 | 18.15 | 18.83 | 13,993,746 | +0.45(+2.45%) |
Nov 07, 2007 | 19.34 | 19.38 | 18.34 | 18.38 | 9,384,292 | -1.29(-6.56%) |
Nov 06, 2007 | 19.58 | 19.81 | 19.19 | 19.67 | 7,608,733 | +0.09(+0.47%) |
Nov 05, 2007 | 19.68 | 19.77 | 19.25 | 19.58 | 6,911,705 | -0.17(-0.84%) |
Nov 02, 2007 | 19.71 | 20.12 | 19.38 | 19.74 | 10,762,118 | -0.05(-0.27%) |
Nov 01, 2007 | 20.39 | 20.44 | 19.73 | 19.79 | 11,315,339 | -0.90(-4.35%) |
Oct 31, 2007 | 20.33 | 20.85 | 20.29 | 20.69 | 16,178,242 | +0.41(+2.02%) |
Oct 30, 2007 | 19.58 | 20.32 | 19.54 | 20.28 | 18,535,346 | +0.64(+3.23%) |
Oct 29, 2007 | 19.65 | 19.83 | 19.46 | 19.65 | 8,770,381 | +0.05(+0.27%) |
Oct 26, 2007 | 19.58 | 19.68 | 19.24 | 19.60 | 11,225,450 | +0.31(+1.61%) |
Oct 25, 2007 | 19.33 | 19.80 | 19.17 | 19.29 | 13,420,427 | -0.08(-0.41%) |
Oct 24, 2007 | 19.52 | 19.72 | 18.90 | 19.36 | 11,843,412 | -0.47(-2.37%) |
Oct 23, 2007 | 19.97 | 20.24 | 19.56 | 19.83 | 7,967,265 | +0.05(+0.27%) |
Oct 22, 2007 | 19.85 | 19.98 | 19.56 | 19.78 | 5,792,500 | -0.05(-0.23%) |
Oct 19, 2007 | 20.71 | 20.73 | 19.83 | 19.83 | 11,944,759 | -0.34(-1.67%) |
Oct 18, 2007 | 20.44 | 20.47 | 19.91 | 20.16 | 7,296,509 | -0.34(-1.68%) |
Oct 17, 2007 | 20.85 | 20.93 | 20.20 | 20.51 | 17,593,944 | -0.09(-0.42%) |
Oct 16, 2007 | 21.60 | 21.66 | 20.54 | 20.59 | 12,433,580 | -1.00(-4.63%) |
Oct 15, 2007 | 21.92 | 22.10 | 21.45 | 21.59 | 6,722,277 | -0.26(-1.21%) |
Oct 12, 2007 | 22.30 | 22.40 | 21.77 | 21.86 | 8,732,672 | -0.42(-1.90%) |
Oct 11, 2007 | 22.70 | 22.78 | 22.24 | 22.28 | 6,147,019 | -0.32(-1.41%) |
Oct 10, 2007 | 23.14 | 23.20 | 22.59 | 22.60 | 4,954,001 | -0.60(-2.57%) |
Oct 09, 2007 | 23.16 | 23.27 | 23.00 | 23.20 | 3,732,298 | +0.07(+0.31%) |
Oct 08, 2007 | 23.14 | 23.30 | 23.03 | 23.12 | 2,915,768 | -0.09(-0.37%) |
Oct 05, 2007 | 23.26 | 23.38 | 22.96 | 23.21 | 3,344,084 | +0.13(+0.54%) |
Oct 04, 2007 | 23.05 | 23.18 | 22.98 | 23.08 | 3,813,286 | +0.14(+0.61%) |
Oct 03, 2007 | 22.84 | 23.17 | 22.67 | 22.94 | 4,578,415 | +0.09(+0.38%) |
Oct 02, 2007 | 22.86 | 23.02 | 22.71 | 22.86 | 3,169,676 | +0.16(+0.70%) |