Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.97 | 20.01 | 19.70 | 19.74 | 18,228,464 | -0.29(-1.45%) |
Dec 28, 2007 | 20.05 | 20.19 | 19.95 | 20.03 | 12,925,136 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.33 | 20.01 | 20.04 | 12,012,843 | -0.23(-1.13%) |
Dec 26, 2007 | 20.41 | 20.41 | 20.19 | 20.27 | 14,739,741 | -0.06(-0.32%) |
Dec 24, 2007 | 20.28 | 20.41 | 20.20 | 20.34 | 7,139,082 | +0.05(+0.22%) |
Dec 21, 2007 | 20.11 | 20.42 | 20.04 | 20.29 | 39,348,384 | +0.25(+1.27%) |
Dec 20, 2007 | 20.19 | 20.26 | 19.91 | 20.04 | 23,413,258 | -0.18(-0.91%) |
Dec 19, 2007 | 20.01 | 20.27 | 19.98 | 20.22 | 22,391,110 | +0.20(+1.01%) |
Dec 18, 2007 | 20.20 | 20.21 | 19.91 | 20.02 | 36,920,240 | -0.08(-0.40%) |
Dec 17, 2007 | 20.59 | 20.64 | 20.04 | 20.10 | 37,094,704 | -0.43(-2.10%) |
Dec 14, 2007 | 20.51 | 20.69 | 20.51 | 20.53 | 29,537,380 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.39 | 20.62 | 19,300,180 | +0.10(+0.50%) |
Dec 12, 2007 | 20.34 | 20.61 | 20.25 | 20.52 | 36,122,936 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.25 | 20.26 | 26,943,098 | -0.10(-0.47%) |
Dec 10, 2007 | 20.29 | 20.43 | 20.23 | 20.36 | 13,191,008 | +0.04(+0.19%) |
Dec 07, 2007 | 20.29 | 20.51 | 20.29 | 20.32 | 20,846,484 | +0.03(+0.13%) |
Dec 06, 2007 | 20.24 | 20.32 | 20.07 | 20.29 | 24,594,344 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.28 | 20.09 | 20.28 | 22,724,316 | +0.10(+0.48%) |
Dec 04, 2007 | 19.93 | 20.25 | 19.79 | 20.19 | 26,231,158 | +0.18(+0.88%) |
Dec 03, 2007 | 19.98 | 20.27 | 19.93 | 20.01 | 26,594,048 | +0.03(+0.16%) |
Nov 30, 2007 | 20.30 | 20.30 | 19.86 | 19.98 | 33,699,780 | -0.22(-1.10%) |
Nov 29, 2007 | 20.24 | 20.32 | 20.15 | 20.20 | 23,360,860 | -0.06(-0.32%) |
Nov 28, 2007 | 20.34 | 20.34 | 20.10 | 20.27 | 39,348,140 | +0.00(+0.02%) |
Nov 27, 2007 | 19.93 | 20.37 | 19.84 | 20.26 | 32,710,972 | +0.40(+2.03%) |
Nov 26, 2007 | 20.06 | 20.22 | 19.82 | 19.86 | 26,048,102 | -0.18(-0.92%) |
Nov 23, 2007 | 20.12 | 20.19 | 19.92 | 20.04 | 14,680,389 | +0.02(+0.08%) |
Nov 21, 2007 | 20.20 | 20.41 | 19.99 | 20.03 | 28,079,386 | -0.17(-0.86%) |
Nov 20, 2007 | 20.11 | 20.30 | 19.98 | 20.20 | 33,525,740 | +0.16(+0.79%) |
Nov 19, 2007 | 20.11 | 20.13 | 19.95 | 20.04 | 26,254,586 | -0.10(-0.51%) |
Nov 16, 2007 | 20.02 | 20.18 | 19.85 | 20.15 | 33,341,978 | +0.22(+1.08%) |
Nov 15, 2007 | 19.62 | 20.08 | 19.62 | 19.93 | 32,965,402 | +0.19(+0.96%) |
Nov 14, 2007 | 19.72 | 19.87 | 19.54 | 19.74 | 25,712,012 | +0.10(+0.52%) |
Nov 13, 2007 | 19.38 | 19.69 | 19.19 | 19.64 | 23,819,518 | +0.38(+1.97%) |
Nov 12, 2007 | 19.51 | 19.58 | 19.24 | 19.26 | 25,922,900 | -0.31(-1.59%) |
Nov 09, 2007 | 19.79 | 19.87 | 19.51 | 19.57 | 28,269,020 | -0.21(-1.04%) |
Nov 08, 2007 | 19.54 | 19.83 | 19.27 | 19.78 | 40,548,648 | +0.49(+2.52%) |
Nov 07, 2007 | 19.59 | 19.63 | 19.28 | 19.29 | 22,513,930 | -0.34(-1.72%) |
Nov 06, 2007 | 19.43 | 19.65 | 19.38 | 19.63 | 23,755,378 | +0.22(+1.11%) |
Nov 05, 2007 | 19.46 | 19.54 | 19.28 | 19.41 | 27,679,508 | -0.05(-0.28%) |
Nov 02, 2007 | 19.67 | 19.67 | 19.31 | 19.47 | 26,659,770 | -0.13(-0.64%) |
Nov 01, 2007 | 19.83 | 19.95 | 19.57 | 19.59 | 31,137,398 | -0.28(-1.39%) |
Oct 31, 2007 | 19.94 | 19.97 | 19.67 | 19.87 | 25,860,542 | +0.01(+0.05%) |
Oct 30, 2007 | 19.89 | 20.00 | 19.74 | 19.86 | 21,350,798 | -0.04(-0.18%) |
Oct 29, 2007 | 19.79 | 19.96 | 19.72 | 19.90 | 26,337,560 | +0.09(+0.44%) |
Oct 26, 2007 | 19.73 | 19.82 | 19.59 | 19.81 | 25,157,150 | +0.09(+0.44%) |
Oct 25, 2007 | 19.38 | 19.77 | 19.33 | 19.72 | 30,388,934 | +0.36(+1.86%) |
Oct 24, 2007 | 19.14 | 19.37 | 19.10 | 19.36 | 28,959,654 | +0.14(+0.72%) |
Oct 23, 2007 | 19.08 | 19.23 | 19.06 | 19.22 | 18,058,864 | +0.16(+0.84%) |
Oct 22, 2007 | 18.83 | 19.11 | 18.79 | 19.06 | 28,368,580 | +0.16(+0.83%) |
Oct 19, 2007 | 19.15 | 19.22 | 18.88 | 18.90 | 37,568,652 | -0.19(-1.01%) |
Oct 18, 2007 | 18.99 | 19.19 | 18.91 | 19.10 | 32,207,226 | +0.09(+0.46%) |
Oct 17, 2007 | 18.77 | 19.12 | 18.68 | 19.01 | 50,997,564 | +0.43(+2.30%) |
Oct 16, 2007 | 18.55 | 18.69 | 18.48 | 18.58 | 22,075,720 | +0.04(+0.21%) |
Oct 15, 2007 | 18.69 | 18.73 | 18.39 | 18.54 | 21,448,398 | -0.05(-0.28%) |
Oct 12, 2007 | 18.40 | 18.64 | 18.39 | 18.60 | 16,117,527 | +0.20(+1.07%) |
Oct 11, 2007 | 18.66 | 18.72 | 18.31 | 18.40 | 20,064,920 | -0.22(-1.18%) |
Oct 10, 2007 | 18.66 | 18.72 | 18.59 | 18.62 | 20,570,938 | -0.00(-0.02%) |
Oct 09, 2007 | 18.53 | 18.62 | 18.43 | 18.62 | 25,288,626 | +0.03(+0.14%) |
Oct 08, 2007 | 18.65 | 18.70 | 18.56 | 18.60 | 9,358,284 | -0.09(-0.47%) |
Oct 05, 2007 | 18.65 | 18.75 | 18.61 | 18.68 | 16,922,492 | +0.06(+0.35%) |
Oct 04, 2007 | 18.55 | 18.70 | 18.52 | 18.62 | 17,926,142 | +0.10(+0.52%) |
Oct 03, 2007 | 18.58 | 18.67 | 18.46 | 18.52 | 19,626,006 | -0.11(-0.60%) |
Oct 02, 2007 | 18.66 | 18.71 | 18.54 | 18.63 | 27,278,830 | +0.01(+0.03%) |