Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.82 | 19.87 | 19.49 | 19.54 | 14,386,854 | -0.38(-1.89%) |
Dec 28, 2007 | 19.86 | 19.99 | 19.70 | 19.92 | 10,445,498 | +0.09(+0.44%) |
Dec 27, 2007 | 20.07 | 20.16 | 19.81 | 19.83 | 10,703,419 | -0.31(-1.55%) |
Dec 26, 2007 | 20.24 | 20.40 | 20.02 | 20.14 | 10,031,135 | -0.16(-0.81%) |
Dec 24, 2007 | 20.23 | 20.38 | 20.20 | 20.31 | 3,819,041 | +0.03(+0.15%) |
Dec 21, 2007 | 20.41 | 20.49 | 19.84 | 20.27 | 26,820,410 | +0.23(+1.15%) |
Dec 20, 2007 | 20.02 | 20.10 | 19.87 | 20.04 | 11,281,580 | +0.13(+0.65%) |
Dec 19, 2007 | 20.04 | 20.18 | 19.82 | 19.92 | 10,387,943 | -0.16(-0.80%) |
Dec 18, 2007 | 19.92 | 20.17 | 19.73 | 20.08 | 16,975,024 | +0.32(+1.62%) |
Dec 17, 2007 | 19.99 | 20.16 | 19.68 | 19.76 | 14,295,168 | -0.26(-1.29%) |
Dec 14, 2007 | 20.19 | 20.35 | 20.00 | 20.01 | 13,120,251 | -0.30(-1.49%) |
Dec 13, 2007 | 20.14 | 20.35 | 20.01 | 20.32 | 11,475,034 | +0.09(+0.46%) |
Dec 12, 2007 | 20.36 | 20.70 | 20.01 | 20.22 | 27,387,350 | +0.01(+0.03%) |
Dec 11, 2007 | 20.49 | 20.56 | 20.16 | 20.22 | 18,607,184 | -0.28(-1.38%) |
Dec 10, 2007 | 20.28 | 20.58 | 20.24 | 20.50 | 15,702,130 | +0.24(+1.17%) |
Dec 07, 2007 | 20.23 | 20.36 | 20.16 | 20.26 | 11,265,385 | +0.02(+0.12%) |
Dec 06, 2007 | 20.23 | 20.29 | 20.02 | 20.24 | 13,447,786 | -0.00(-0.02%) |
Dec 05, 2007 | 20.17 | 20.24 | 20.00 | 20.24 | 14,750,238 | +0.23(+1.15%) |
Dec 04, 2007 | 19.68 | 20.08 | 19.68 | 20.01 | 17,774,360 | +0.17(+0.86%) |
Dec 03, 2007 | 19.96 | 20.00 | 19.69 | 19.84 | 17,908,508 | -0.17(-0.87%) |
Nov 30, 2007 | 20.19 | 20.24 | 19.85 | 20.01 | 34,757,420 | +0.18(+0.89%) |
Nov 29, 2007 | 19.65 | 20.00 | 19.40 | 19.84 | 22,308,694 | +0.20(+1.03%) |
Nov 28, 2007 | 19.51 | 19.66 | 19.22 | 19.63 | 18,726,138 | +0.18(+0.91%) |
Nov 27, 2007 | 18.93 | 19.49 | 18.88 | 19.46 | 22,734,806 | +0.58(+3.06%) |
Nov 26, 2007 | 19.27 | 19.32 | 18.83 | 18.88 | 12,543,394 | -0.43(-2.23%) |
Nov 23, 2007 | 19.21 | 19.31 | 19.05 | 19.31 | 5,965,347 | +0.26(+1.39%) |
Nov 21, 2007 | 19.14 | 19.31 | 18.99 | 19.05 | 16,099,643 | -0.30(-1.53%) |
Nov 20, 2007 | 19.15 | 19.42 | 19.07 | 19.34 | 18,891,298 | +0.26(+1.39%) |
Nov 19, 2007 | 19.09 | 19.23 | 19.02 | 19.08 | 14,158,740 | -0.14(-0.71%) |
Nov 16, 2007 | 19.08 | 19.22 | 18.95 | 19.21 | 18,588,670 | +0.25(+1.34%) |
Nov 15, 2007 | 18.86 | 19.12 | 18.86 | 18.96 | 16,513,805 | +0.09(+0.48%) |
Nov 14, 2007 | 19.30 | 19.30 | 18.87 | 18.87 | 16,444,498 | -0.31(-1.62%) |
Nov 13, 2007 | 19.15 | 19.21 | 18.67 | 19.18 | 18,347,512 | +0.15(+0.81%) |
Nov 12, 2007 | 18.83 | 19.30 | 18.83 | 19.03 | 16,610,868 | +0.19(+1.02%) |
Nov 09, 2007 | 18.56 | 19.06 | 18.56 | 18.83 | 18,212,852 | +0.07(+0.37%) |
Nov 08, 2007 | 18.72 | 18.82 | 18.43 | 18.76 | 19,704,492 | +0.06(+0.32%) |
Nov 07, 2007 | 18.66 | 19.06 | 18.66 | 18.71 | 15,657,929 | -0.21(-1.09%) |
Nov 06, 2007 | 18.81 | 18.97 | 18.77 | 18.91 | 10,138,847 | +0.11(+0.59%) |
Nov 05, 2007 | 18.97 | 18.97 | 18.65 | 18.80 | 13,380,359 | -0.01(-0.06%) |
Nov 02, 2007 | 19.37 | 19.38 | 18.65 | 18.81 | 15,237,003 | -0.02(-0.13%) |
Nov 01, 2007 | 18.99 | 19.16 | 18.78 | 18.83 | 16,460,417 | -0.17(-0.92%) |
Oct 31, 2007 | 19.02 | 19.05 | 18.77 | 19.01 | 18,119,174 | -0.01(-0.06%) |
Oct 30, 2007 | 18.88 | 19.05 | 18.84 | 19.02 | 18,142,162 | +0.07(+0.37%) |
Oct 29, 2007 | 18.84 | 18.99 | 18.84 | 18.95 | 11,230,124 | +0.13(+0.70%) |
Oct 26, 2007 | 18.89 | 18.91 | 18.75 | 18.82 | 16,333,837 | +0.07(+0.37%) |
Oct 25, 2007 | 18.40 | 18.82 | 18.33 | 18.75 | 22,885,532 | +0.35(+1.91%) |
Oct 24, 2007 | 18.10 | 18.43 | 17.87 | 18.40 | 23,748,460 | +0.36(+2.01%) |
Oct 23, 2007 | 17.67 | 18.22 | 17.67 | 18.03 | 12,044,488 | +0.06(+0.35%) |
Oct 22, 2007 | 17.71 | 18.03 | 17.58 | 17.97 | 21,738,986 | +0.08(+0.47%) |
Oct 19, 2007 | 17.94 | 18.19 | 17.87 | 17.89 | 22,172,030 | -0.09(-0.52%) |
Oct 18, 2007 | 17.85 | 18.11 | 17.81 | 17.98 | 16,944,450 | +0.16(+0.92%) |
Oct 17, 2007 | 18.13 | 18.47 | 17.75 | 17.82 | 39,498,880 | -0.27(-1.48%) |
Oct 16, 2007 | 18.13 | 18.19 | 17.97 | 18.09 | 25,023,742 | +0.02(+0.10%) |
Oct 15, 2007 | 18.34 | 18.36 | 17.87 | 18.07 | 22,392,718 | -0.25(-1.37%) |
Oct 12, 2007 | 18.55 | 18.57 | 18.23 | 18.32 | 23,303,776 | -0.25(-1.35%) |
Oct 11, 2007 | 18.55 | 18.66 | 18.25 | 18.57 | 32,517,388 | -0.31(-1.62%) |
Oct 10, 2007 | 19.19 | 19.29 | 18.76 | 18.88 | 19,668,880 | -0.22(-1.13%) |
Oct 09, 2007 | 19.15 | 19.31 | 18.98 | 19.09 | 12,848,220 | -0.03(-0.15%) |
Oct 08, 2007 | 19.17 | 19.26 | 19.04 | 19.12 | 7,590,197 | -0.02(-0.11%) |
Oct 05, 2007 | 19.45 | 19.48 | 19.08 | 19.14 | 19,279,514 | -0.19(-0.97%) |
Oct 04, 2007 | 19.46 | 19.72 | 19.27 | 19.33 | 7,752,840 | +0.00(+0.02%) |
Oct 03, 2007 | 19.15 | 19.44 | 19.11 | 19.32 | 13,382,701 | +0.02(+0.13%) |
Oct 02, 2007 | 19.17 | 19.42 | 19.16 | 19.30 | 15,639,587 | +0.09(+0.45%) |