Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.97 | 20.02 | 19.70 | 19.75 | 18,221,824 | -0.29(-1.45%) |
Dec 28, 2007 | 20.06 | 20.20 | 19.95 | 20.04 | 12,920,428 | -0.01(-0.05%) |
Dec 27, 2007 | 20.24 | 20.34 | 20.02 | 20.05 | 12,008,467 | -0.23(-1.13%) |
Dec 26, 2007 | 20.42 | 20.42 | 20.20 | 20.28 | 14,734,372 | -0.06(-0.32%) |
Dec 24, 2007 | 20.29 | 20.42 | 20.21 | 20.34 | 7,136,481 | +0.05(+0.22%) |
Dec 21, 2007 | 20.12 | 20.43 | 20.05 | 20.30 | 39,334,048 | +0.25(+1.27%) |
Dec 20, 2007 | 20.20 | 20.26 | 19.92 | 20.04 | 23,404,728 | -0.18(-0.91%) |
Dec 19, 2007 | 20.02 | 20.28 | 19.99 | 20.23 | 22,382,954 | +0.20(+1.01%) |
Dec 18, 2007 | 20.21 | 20.21 | 19.92 | 20.03 | 36,906,792 | -0.08(-0.40%) |
Dec 17, 2007 | 20.60 | 20.65 | 20.04 | 20.11 | 37,081,188 | -0.43(-2.10%) |
Dec 14, 2007 | 20.52 | 20.70 | 20.51 | 20.54 | 29,526,620 | -0.09(-0.44%) |
Dec 13, 2007 | 20.46 | 20.64 | 20.40 | 20.63 | 19,293,148 | +0.10(+0.50%) |
Dec 12, 2007 | 20.35 | 20.61 | 20.26 | 20.52 | 36,109,780 | +0.26(+1.27%) |
Dec 11, 2007 | 20.35 | 20.56 | 20.26 | 20.27 | 26,933,282 | -0.10(-0.47%) |
Dec 10, 2007 | 20.30 | 20.44 | 20.24 | 20.36 | 13,186,203 | +0.04(+0.19%) |
Dec 07, 2007 | 20.30 | 20.52 | 20.30 | 20.32 | 20,838,890 | +0.03(+0.13%) |
Dec 06, 2007 | 20.25 | 20.33 | 20.08 | 20.30 | 24,585,386 | +0.01(+0.03%) |
Dec 05, 2007 | 20.22 | 20.29 | 20.10 | 20.29 | 22,716,038 | +0.10(+0.48%) |
Dec 04, 2007 | 19.94 | 20.26 | 19.80 | 20.20 | 26,221,604 | +0.18(+0.88%) |
Dec 03, 2007 | 19.99 | 20.28 | 19.94 | 20.02 | 26,584,360 | +0.03(+0.16%) |
Nov 30, 2007 | 20.31 | 20.31 | 19.86 | 19.99 | 33,687,504 | -0.22(-1.10%) |
Nov 29, 2007 | 20.25 | 20.33 | 20.15 | 20.21 | 23,352,350 | -0.06(-0.32%) |
Nov 28, 2007 | 20.35 | 20.35 | 20.11 | 20.27 | 39,333,804 | +0.00(+0.02%) |
Nov 27, 2007 | 19.94 | 20.38 | 19.85 | 20.27 | 32,699,056 | +0.40(+2.02%) |
Nov 26, 2007 | 20.07 | 20.23 | 19.83 | 19.87 | 26,038,614 | -0.18(-0.91%) |
Nov 23, 2007 | 20.13 | 20.20 | 19.93 | 20.05 | 14,675,041 | +0.02(+0.08%) |
Nov 21, 2007 | 20.21 | 20.42 | 20.00 | 20.03 | 28,069,156 | -0.17(-0.86%) |
Nov 20, 2007 | 20.12 | 20.31 | 19.99 | 20.21 | 33,513,526 | +0.16(+0.79%) |
Nov 19, 2007 | 20.12 | 20.13 | 19.96 | 20.05 | 26,245,022 | -0.10(-0.51%) |
Nov 16, 2007 | 20.03 | 20.19 | 19.86 | 20.15 | 33,329,832 | +0.22(+1.08%) |
Nov 15, 2007 | 19.63 | 20.09 | 19.63 | 19.94 | 32,953,394 | +0.19(+0.96%) |
Nov 14, 2007 | 19.73 | 19.87 | 19.55 | 19.75 | 25,702,644 | +0.10(+0.52%) |
Nov 13, 2007 | 19.39 | 19.70 | 19.20 | 19.65 | 23,810,840 | +0.38(+1.97%) |
Nov 12, 2007 | 19.52 | 19.59 | 19.25 | 19.27 | 25,913,456 | -0.31(-1.59%) |
Nov 09, 2007 | 19.79 | 19.87 | 19.51 | 19.58 | 28,258,722 | -0.21(-1.04%) |
Nov 08, 2007 | 19.54 | 19.84 | 19.28 | 19.78 | 40,533,876 | +0.49(+2.52%) |
Nov 07, 2007 | 19.60 | 19.63 | 19.29 | 19.30 | 22,505,728 | -0.34(-1.72%) |
Nov 06, 2007 | 19.44 | 19.66 | 19.39 | 19.64 | 23,746,724 | +0.22(+1.11%) |
Nov 05, 2007 | 19.47 | 19.55 | 19.28 | 19.42 | 27,669,424 | -0.05(-0.28%) |
Nov 02, 2007 | 19.68 | 19.68 | 19.31 | 19.47 | 26,650,058 | -0.13(-0.64%) |
Nov 01, 2007 | 19.84 | 19.95 | 19.57 | 19.60 | 31,126,054 | -0.28(-1.39%) |
Oct 31, 2007 | 19.95 | 19.97 | 19.67 | 19.88 | 25,851,122 | +0.01(+0.05%) |
Oct 30, 2007 | 19.90 | 20.00 | 19.75 | 19.87 | 21,343,022 | -0.04(-0.18%) |
Oct 29, 2007 | 19.79 | 19.96 | 19.73 | 19.90 | 26,327,966 | +0.09(+0.44%) |
Oct 26, 2007 | 19.74 | 19.82 | 19.59 | 19.82 | 25,147,986 | +0.09(+0.44%) |
Oct 25, 2007 | 19.38 | 19.78 | 19.34 | 19.73 | 30,377,864 | +0.36(+1.86%) |
Oct 24, 2007 | 19.15 | 19.37 | 19.10 | 19.37 | 28,949,104 | +0.14(+0.72%) |
Oct 23, 2007 | 19.09 | 19.24 | 19.07 | 19.23 | 18,052,286 | +0.16(+0.84%) |
Oct 22, 2007 | 18.84 | 19.12 | 18.79 | 19.07 | 28,358,244 | +0.16(+0.83%) |
Oct 19, 2007 | 19.16 | 19.23 | 18.89 | 18.91 | 37,554,968 | -0.19(-1.01%) |
Oct 18, 2007 | 19.00 | 19.20 | 18.91 | 19.10 | 32,195,492 | +0.09(+0.46%) |
Oct 17, 2007 | 18.78 | 19.13 | 18.69 | 19.02 | 50,978,984 | +0.43(+2.30%) |
Oct 16, 2007 | 18.56 | 18.70 | 18.48 | 18.59 | 22,067,678 | +0.04(+0.21%) |
Oct 15, 2007 | 18.70 | 18.74 | 18.40 | 18.55 | 21,440,584 | -0.05(-0.28%) |
Oct 12, 2007 | 18.41 | 18.64 | 18.39 | 18.60 | 16,111,655 | +0.20(+1.07%) |
Oct 11, 2007 | 18.67 | 18.72 | 18.32 | 18.41 | 20,057,612 | -0.22(-1.17%) |
Oct 10, 2007 | 18.66 | 18.73 | 18.60 | 18.62 | 20,563,446 | -0.00(-0.02%) |
Oct 09, 2007 | 18.54 | 18.63 | 18.44 | 18.63 | 25,279,414 | +0.03(+0.14%) |
Oct 08, 2007 | 18.65 | 18.71 | 18.57 | 18.60 | 9,354,874 | -0.09(-0.46%) |
Oct 05, 2007 | 18.66 | 18.76 | 18.61 | 18.69 | 16,916,328 | +0.06(+0.35%) |
Oct 04, 2007 | 18.55 | 18.71 | 18.53 | 18.62 | 17,919,612 | +0.10(+0.52%) |
Oct 03, 2007 | 18.59 | 18.68 | 18.46 | 18.53 | 19,618,856 | -0.11(-0.60%) |
Oct 02, 2007 | 18.67 | 18.72 | 18.55 | 18.64 | 27,268,894 | +0.01(+0.03%) |