Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.89 | 16.09 | 15.72 | 15.80 | 5,144,879 | +0.05(+0.33%) |
Dec 28, 2007 | 15.60 | 15.97 | 15.60 | 15.75 | 4,684,752 | +0.08(+0.51%) |
Dec 27, 2007 | 15.44 | 15.87 | 15.43 | 15.67 | 5,389,703 | +0.10(+0.62%) |
Dec 26, 2007 | 15.93 | 15.93 | 15.43 | 15.57 | 3,185,293 | -0.17(-1.09%) |
Dec 24, 2007 | 15.68 | 16.19 | 15.65 | 15.74 | 3,549,781 | +0.06(+0.36%) |
Dec 21, 2007 | 15.83 | 16.01 | 15.43 | 15.69 | 6,919,594 | +0.01(+0.07%) |
Dec 20, 2007 | 16.55 | 16.59 | 15.34 | 15.68 | 12,381,018 | -0.63(-3.88%) |
Dec 19, 2007 | 18.09 | 18.16 | 16.14 | 16.31 | 24,198,570 | -4.41(-21.30%) |
Dec 18, 2007 | 20.73 | 20.96 | 20.13 | 20.72 | 3,578,259 | +0.26(+1.25%) |
Dec 17, 2007 | 20.50 | 20.80 | 20.20 | 20.47 | 3,235,786 | +0.06(+0.28%) |
Dec 14, 2007 | 20.97 | 21.01 | 20.28 | 20.41 | 3,267,615 | -0.75(-3.53%) |
Dec 13, 2007 | 21.44 | 21.49 | 20.89 | 21.16 | 2,922,070 | -0.35(-1.62%) |
Dec 12, 2007 | 22.37 | 22.52 | 21.27 | 21.50 | 3,068,597 | -0.43(-1.95%) |
Dec 11, 2007 | 22.60 | 22.60 | 21.91 | 21.93 | 1,994,206 | -0.59(-2.61%) |
Dec 10, 2007 | 22.47 | 22.64 | 22.27 | 22.52 | 2,352,906 | +0.13(+0.59%) |
Dec 07, 2007 | 22.06 | 22.47 | 21.95 | 22.39 | 2,685,703 | +0.51(+2.32%) |
Dec 06, 2007 | 22.14 | 22.33 | 21.78 | 21.88 | 4,202,357 | -0.26(-1.18%) |
Dec 05, 2007 | 22.64 | 22.70 | 22.00 | 22.14 | 2,330,103 | -0.31(-1.40%) |
Dec 04, 2007 | 22.46 | 22.76 | 22.42 | 22.46 | 1,602,070 | -0.10(-0.43%) |
Dec 03, 2007 | 22.89 | 22.89 | 22.55 | 22.55 | 1,748,585 | -0.14(-0.60%) |
Nov 30, 2007 | 23.29 | 23.52 | 22.63 | 22.69 | 2,496,877 | -0.29(-1.27%) |
Nov 29, 2007 | 22.85 | 23.05 | 22.74 | 22.98 | 1,137,487 | -0.09(-0.37%) |
Nov 28, 2007 | 22.63 | 23.16 | 22.44 | 23.07 | 2,161,752 | +0.56(+2.48%) |
Nov 27, 2007 | 22.43 | 22.56 | 22.19 | 22.51 | 2,064,497 | +0.11(+0.48%) |
Nov 26, 2007 | 22.38 | 22.66 | 22.22 | 22.40 | 2,368,091 | -0.07(-0.30%) |
Nov 23, 2007 | 22.33 | 22.47 | 22.19 | 22.47 | 675,163 | +0.27(+1.21%) |
Nov 21, 2007 | 22.12 | 22.48 | 21.83 | 22.20 | 2,228,258 | -0.06(-0.26%) |
Nov 20, 2007 | 22.63 | 22.67 | 21.86 | 22.26 | 3,063,663 | -0.24(-1.06%) |
Nov 19, 2007 | 22.67 | 22.67 | 22.10 | 22.50 | 2,076,332 | -0.19(-0.85%) |
Nov 16, 2007 | 22.98 | 23.09 | 22.44 | 22.69 | 1,970,249 | -0.09(-0.40%) |
Nov 15, 2007 | 22.87 | 23.13 | 22.66 | 22.78 | 2,078,802 | -0.09(-0.40%) |
Nov 14, 2007 | 23.46 | 23.65 | 22.70 | 22.87 | 2,916,794 | -0.49(-2.10%) |
Nov 13, 2007 | 22.59 | 23.38 | 22.53 | 23.36 | 2,520,727 | +0.91(+4.06%) |
Nov 12, 2007 | 22.81 | 23.18 | 22.45 | 22.45 | 2,699,777 | -0.43(-1.89%) |
Nov 09, 2007 | 23.40 | 23.49 | 22.84 | 22.88 | 2,276,090 | -0.79(-3.32%) |
Nov 08, 2007 | 23.17 | 23.78 | 22.96 | 23.67 | 3,945,236 | +0.51(+2.22%) |
Nov 07, 2007 | 23.13 | 23.51 | 22.84 | 23.16 | 2,734,596 | +0.03(+0.12%) |
Nov 06, 2007 | 23.43 | 23.54 | 22.97 | 23.13 | 2,061,116 | -0.29(-1.22%) |
Nov 05, 2007 | 23.24 | 23.56 | 23.09 | 23.41 | 1,819,060 | +0.03(+0.12%) |
Nov 02, 2007 | 23.56 | 23.65 | 23.18 | 23.39 | 1,777,696 | -0.15(-0.63%) |
Nov 01, 2007 | 24.27 | 24.45 | 23.52 | 23.53 | 2,492,668 | -0.99(-4.02%) |
Oct 31, 2007 | 24.45 | 24.57 | 24.14 | 24.52 | 1,946,049 | +0.11(+0.47%) |
Oct 30, 2007 | 24.13 | 24.62 | 24.11 | 24.41 | 1,132,521 | +0.22(+0.90%) |
Oct 29, 2007 | 24.52 | 24.53 | 23.98 | 24.19 | 1,795,934 | -0.28(-1.14%) |
Oct 26, 2007 | 24.65 | 24.65 | 24.18 | 24.47 | 1,465,367 | -0.01(-0.02%) |
Oct 25, 2007 | 24.68 | 24.80 | 24.16 | 24.47 | 1,970,951 | -0.21(-0.83%) |
Oct 24, 2007 | 25.03 | 25.19 | 24.17 | 24.68 | 2,686,624 | -0.55(-2.19%) |
Oct 23, 2007 | 25.10 | 25.43 | 24.94 | 25.23 | 2,601,922 | +0.17(+0.68%) |
Oct 22, 2007 | 24.48 | 25.23 | 24.41 | 25.06 | 2,686,975 | +0.48(+1.97%) |
Oct 19, 2007 | 24.66 | 25.05 | 24.58 | 24.58 | 2,525,286 | -0.21(-0.85%) |
Oct 18, 2007 | 24.83 | 24.91 | 24.41 | 24.79 | 2,155,086 | -0.04(-0.16%) |
Oct 17, 2007 | 24.72 | 25.08 | 24.58 | 24.83 | 3,581,172 | +0.41(+1.68%) |
Oct 16, 2007 | 24.23 | 24.56 | 24.20 | 24.42 | 2,799,385 | +0.13(+0.52%) |
Oct 15, 2007 | 24.56 | 24.66 | 24.00 | 24.29 | 2,431,465 | -0.38(-1.55%) |
Oct 12, 2007 | 24.81 | 24.87 | 24.57 | 24.67 | 1,479,747 | -0.14(-0.57%) |
Oct 11, 2007 | 25.43 | 25.57 | 24.68 | 24.82 | 2,490,564 | -0.56(-2.20%) |
Oct 10, 2007 | 25.54 | 25.58 | 25.24 | 25.38 | 1,867,484 | -0.16(-0.63%) |
Oct 09, 2007 | 25.49 | 25.60 | 25.22 | 25.54 | 2,121,767 | +0.14(+0.54%) |
Oct 08, 2007 | 25.25 | 25.51 | 25.15 | 25.40 | 1,828,553 | +0.27(+1.09%) |
Oct 05, 2007 | 24.84 | 25.36 | 24.78 | 25.12 | 1,777,345 | +0.35(+1.40%) |
Oct 04, 2007 | 24.86 | 25.07 | 24.65 | 24.78 | 2,056,476 | -0.05(-0.21%) |
Oct 03, 2007 | 24.61 | 24.86 | 24.49 | 24.83 | 2,609,638 | -0.05(-0.18%) |
Oct 02, 2007 | 24.45 | 24.89 | 24.42 | 24.87 | 2,228,916 | +0.35(+1.44%) |