Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.18 | 19.21 | 18.81 | 19.04 | 6,227,417 | -0.27(-1.42%) |
Dec 28, 2007 | 19.54 | 19.54 | 18.96 | 19.31 | 4,139,906 | +0.00(+0.00%) |
Dec 27, 2007 | 19.45 | 19.54 | 19.22 | 19.31 | 3,672,931 | -0.28(-1.44%) |
Dec 26, 2007 | 19.53 | 19.65 | 19.50 | 19.60 | 3,048,549 | -0.06(-0.31%) |
Dec 24, 2007 | 19.53 | 20.06 | 19.50 | 19.66 | 1,615,218 | +0.10(+0.51%) |
Dec 21, 2007 | 19.25 | 19.56 | 19.07 | 19.56 | 11,623,828 | +0.47(+2.44%) |
Dec 20, 2007 | 19.22 | 19.24 | 18.89 | 19.09 | 6,264,487 | +0.09(+0.48%) |
Dec 19, 2007 | 19.19 | 19.35 | 18.82 | 19.00 | 5,595,827 | -0.25(-1.31%) |
Dec 18, 2007 | 19.53 | 19.62 | 18.89 | 19.25 | 4,391,838 | -0.05(-0.28%) |
Dec 17, 2007 | 19.37 | 19.58 | 19.29 | 19.31 | 6,601,361 | -0.20(-1.02%) |
Dec 14, 2007 | 19.86 | 19.86 | 19.45 | 19.50 | 5,760,904 | -0.50(-2.48%) |
Dec 13, 2007 | 20.15 | 20.37 | 19.78 | 20.00 | 5,456,039 | -0.20(-0.98%) |
Dec 12, 2007 | 20.67 | 20.79 | 19.76 | 20.20 | 9,026,369 | +0.12(+0.61%) |
Dec 11, 2007 | 20.56 | 20.94 | 20.08 | 20.08 | 10,976,997 | -0.53(-2.59%) |
Dec 10, 2007 | 20.36 | 20.62 | 19.85 | 20.61 | 7,141,939 | +0.39(+1.92%) |
Dec 07, 2007 | 19.96 | 20.34 | 19.96 | 20.22 | 7,793,883 | +0.34(+1.69%) |
Dec 06, 2007 | 19.22 | 19.96 | 19.22 | 19.89 | 6,733,990 | +0.60(+3.08%) |
Dec 05, 2007 | 19.03 | 19.84 | 18.95 | 19.29 | 8,691,602 | +0.40(+2.14%) |
Dec 04, 2007 | 18.53 | 18.98 | 18.43 | 18.89 | 7,027,476 | +0.07(+0.37%) |
Dec 03, 2007 | 18.73 | 19.07 | 18.68 | 18.82 | 4,944,584 | -0.03(-0.16%) |
Nov 30, 2007 | 19.34 | 19.44 | 18.63 | 18.85 | 8,154,058 | -0.34(-1.75%) |
Nov 29, 2007 | 19.30 | 19.43 | 18.97 | 19.18 | 5,258,754 | -0.21(-1.10%) |
Nov 28, 2007 | 18.73 | 19.56 | 18.57 | 19.40 | 11,519,094 | +0.97(+5.26%) |
Nov 27, 2007 | 18.36 | 18.89 | 18.27 | 18.43 | 8,410,009 | +0.20(+1.09%) |
Nov 26, 2007 | 18.80 | 18.90 | 18.20 | 18.23 | 7,959,140 | -0.69(-3.67%) |
Nov 23, 2007 | 18.81 | 18.92 | 18.57 | 18.92 | 2,347,517 | +0.28(+1.51%) |
Nov 21, 2007 | 18.76 | 18.99 | 18.21 | 18.64 | 8,216,736 | -0.35(-1.85%) |
Nov 20, 2007 | 19.47 | 20.04 | 18.78 | 18.99 | 16,003,008 | -0.43(-2.24%) |
Nov 19, 2007 | 19.65 | 20.01 | 19.25 | 19.43 | 11,584,258 | -0.34(-1.74%) |
Nov 16, 2007 | 19.98 | 19.98 | 18.84 | 19.77 | 19,720,196 | -0.21(-1.07%) |
Nov 15, 2007 | 20.31 | 20.55 | 19.63 | 19.98 | 30,342,908 | -0.31(-1.54%) |
Nov 14, 2007 | 20.79 | 21.14 | 20.11 | 20.30 | 24,350,722 | -0.26(-1.26%) |
Nov 13, 2007 | 20.15 | 20.59 | 19.95 | 20.56 | 16,787,414 | +0.64(+3.22%) |
Nov 12, 2007 | 20.37 | 20.59 | 19.76 | 19.92 | 10,767,340 | -0.59(-2.86%) |
Nov 09, 2007 | 20.59 | 20.82 | 20.31 | 20.50 | 20,881,512 | -0.50(-2.40%) |
Nov 08, 2007 | 22.03 | 22.05 | 20.16 | 21.01 | 25,650,114 | -1.22(-5.49%) |
Nov 07, 2007 | 22.55 | 22.65 | 22.18 | 22.23 | 12,146,884 | -0.64(-2.80%) |
Nov 06, 2007 | 22.78 | 23.10 | 22.66 | 22.87 | 5,229,673 | +0.21(+0.91%) |
Nov 05, 2007 | 22.53 | 22.94 | 22.20 | 22.66 | 7,618,498 | -0.33(-1.43%) |
Nov 02, 2007 | 23.83 | 23.86 | 22.54 | 22.99 | 15,127,127 | -0.54(-2.30%) |
Nov 01, 2007 | 23.76 | 24.47 | 23.46 | 23.53 | 9,733,631 | -0.49(-2.03%) |
Oct 31, 2007 | 23.87 | 24.16 | 23.53 | 24.02 | 11,809,447 | +0.52(+2.21%) |
Oct 30, 2007 | 23.47 | 23.63 | 23.23 | 23.50 | 6,118,113 | +0.03(+0.13%) |
Oct 29, 2007 | 23.58 | 23.65 | 22.82 | 23.47 | 12,000,074 | -0.55(-2.29%) |
Oct 26, 2007 | 23.68 | 24.29 | 23.65 | 24.02 | 10,816,236 | +0.69(+2.98%) |
Oct 25, 2007 | 24.45 | 24.70 | 23.20 | 23.32 | 13,702,287 | -0.75(-3.11%) |
Oct 24, 2007 | 24.18 | 24.21 | 22.90 | 24.07 | 14,060,547 | -0.37(-1.50%) |
Oct 23, 2007 | 23.07 | 24.49 | 23.07 | 24.44 | 15,557,415 | +1.50(+6.55%) |
Oct 22, 2007 | 22.35 | 23.14 | 21.78 | 22.94 | 10,753,141 | +0.53(+2.35%) |
Oct 19, 2007 | 22.87 | 22.88 | 22.29 | 22.41 | 9,256,432 | -0.46(-2.00%) |
Oct 18, 2007 | 22.59 | 22.96 | 22.39 | 22.87 | 11,242,298 | +0.29(+1.28%) |
Oct 17, 2007 | 22.64 | 22.64 | 21.79 | 22.58 | 20,489,392 | +0.32(+1.44%) |
Oct 16, 2007 | 22.40 | 22.86 | 22.01 | 22.26 | 12,699,328 | -0.27(-1.22%) |
Oct 15, 2007 | 21.94 | 22.64 | 21.74 | 22.53 | 13,127,179 | +0.64(+2.93%) |
Oct 12, 2007 | 21.90 | 22.10 | 21.48 | 21.89 | 8,823,058 | +0.13(+0.60%) |
Oct 11, 2007 | 21.56 | 22.43 | 21.56 | 21.76 | 19,458,022 | +0.27(+1.24%) |
Oct 10, 2007 | 20.95 | 21.62 | 20.72 | 21.49 | 10,533,650 | +0.47(+2.25%) |
Oct 09, 2007 | 20.65 | 21.06 | 20.56 | 21.02 | 7,961,258 | +0.34(+1.62%) |
Oct 08, 2007 | 20.26 | 20.88 | 20.14 | 20.69 | 6,495,142 | +0.33(+1.61%) |
Oct 05, 2007 | 19.80 | 20.55 | 19.70 | 20.36 | 14,089,603 | +0.59(+3.01%) |
Oct 04, 2007 | 19.87 | 20.01 | 19.37 | 19.76 | 22,510,868 | -0.32(-1.59%) |
Oct 03, 2007 | 19.94 | 20.59 | 19.91 | 20.08 | 15,832,597 | -0.04(-0.19%) |
Oct 02, 2007 | 20.23 | 20.37 | 20.05 | 20.12 | 11,493,432 | -0.25(-1.24%) |