Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.49 | 18.74 | 18.45 | 18.49 | 1,381,513 | -0.06(-0.35%) |
Dec 28, 2007 | 18.92 | 19.59 | 18.48 | 18.56 | 1,238,398 | -0.25(-1.33%) |
Dec 27, 2007 | 18.76 | 18.91 | 18.67 | 18.81 | 1,547,825 | -0.03(-0.15%) |
Dec 26, 2007 | 19.57 | 19.57 | 18.69 | 18.84 | 797,267 | -0.57(-2.94%) |
Dec 24, 2007 | 19.28 | 19.59 | 19.18 | 19.41 | 696,384 | +0.35(+1.84%) |
Dec 21, 2007 | 19.35 | 19.59 | 18.99 | 19.06 | 1,370,421 | +0.14(+0.72%) |
Dec 20, 2007 | 18.89 | 19.16 | 18.56 | 18.92 | 1,937,721 | +0.18(+0.95%) |
Dec 19, 2007 | 19.22 | 19.23 | 18.18 | 18.74 | 2,892,940 | -0.64(-3.28%) |
Dec 18, 2007 | 19.35 | 19.54 | 18.80 | 19.38 | 1,932,043 | +0.20(+1.04%) |
Dec 17, 2007 | 18.64 | 19.49 | 18.64 | 19.18 | 2,377,922 | +0.41(+2.21%) |
Dec 14, 2007 | 19.33 | 19.46 | 18.72 | 18.76 | 1,768,592 | -0.75(-3.84%) |
Dec 13, 2007 | 19.88 | 19.95 | 19.39 | 19.51 | 1,897,308 | -0.43(-2.15%) |
Dec 12, 2007 | 20.92 | 21.21 | 19.74 | 19.94 | 2,010,824 | -0.55(-2.68%) |
Dec 11, 2007 | 21.79 | 21.96 | 20.40 | 20.49 | 2,483,146 | -1.29(-5.93%) |
Dec 10, 2007 | 21.40 | 21.88 | 21.03 | 21.78 | 1,535,408 | +0.40(+1.87%) |
Dec 07, 2007 | 20.98 | 21.53 | 20.81 | 21.38 | 1,717,016 | +0.41(+1.94%) |
Dec 06, 2007 | 20.54 | 21.04 | 20.31 | 20.98 | 1,121,406 | +0.33(+1.59%) |
Dec 05, 2007 | 20.47 | 20.82 | 20.36 | 20.65 | 1,591,285 | +0.39(+1.94%) |
Dec 04, 2007 | 20.31 | 20.43 | 20.04 | 20.26 | 1,035,553 | -0.24(-1.15%) |
Dec 03, 2007 | 20.69 | 20.84 | 20.18 | 20.49 | 1,412,168 | -0.29(-1.41%) |
Nov 30, 2007 | 20.56 | 20.99 | 20.24 | 20.78 | 2,282,168 | +0.58(+2.86%) |
Nov 29, 2007 | 19.59 | 20.39 | 19.55 | 20.21 | 2,691,635 | +0.49(+2.50%) |
Nov 28, 2007 | 19.61 | 20.84 | 19.56 | 19.71 | 5,365,770 | +0.11(+0.58%) |
Nov 27, 2007 | 19.89 | 20.41 | 19.30 | 19.60 | 3,357,238 | -0.24(-1.22%) |
Nov 26, 2007 | 20.56 | 20.56 | 19.66 | 19.84 | 2,420,961 | -0.43(-2.11%) |
Nov 23, 2007 | 20.11 | 20.53 | 19.89 | 20.27 | 1,030,687 | +0.33(+1.65%) |
Nov 21, 2007 | 19.41 | 20.44 | 19.24 | 19.94 | 4,369,953 | +0.44(+2.27%) |
Nov 20, 2007 | 18.64 | 19.65 | 18.64 | 19.50 | 4,275,943 | +0.96(+5.20%) |
Nov 19, 2007 | 19.45 | 19.55 | 18.52 | 18.54 | 3,910,681 | -1.01(-5.19%) |
Nov 16, 2007 | 20.29 | 20.42 | 18.83 | 19.55 | 5,402,135 | -0.73(-3.59%) |
Nov 15, 2007 | 20.96 | 21.42 | 20.14 | 20.28 | 7,399,425 | -1.33(-6.15%) |
Nov 14, 2007 | 22.24 | 22.72 | 21.32 | 21.61 | 3,744,066 | -0.37(-1.69%) |
Nov 13, 2007 | 21.28 | 22.28 | 20.96 | 21.98 | 5,953,244 | +1.19(+5.70%) |
Nov 12, 2007 | 20.79 | 21.13 | 20.68 | 20.79 | 3,746,528 | -0.06(-0.27%) |
Nov 09, 2007 | 20.64 | 21.00 | 20.14 | 20.85 | 2,263,121 | +0.12(+0.59%) |
Nov 08, 2007 | 20.41 | 20.73 | 20.00 | 20.73 | 2,416,409 | +0.41(+2.00%) |
Nov 07, 2007 | 20.51 | 20.79 | 20.32 | 20.32 | 1,918,169 | -0.40(-1.93%) |
Nov 06, 2007 | 20.35 | 20.72 | 20.13 | 20.72 | 1,612,783 | +0.44(+2.15%) |
Nov 05, 2007 | 20.54 | 20.71 | 20.20 | 20.29 | 2,510,456 | -0.71(-3.37%) |
Nov 02, 2007 | 21.35 | 21.54 | 20.82 | 20.99 | 2,055,141 | -0.33(-1.54%) |
Nov 01, 2007 | 22.34 | 22.38 | 21.21 | 21.32 | 2,141,554 | -1.13(-5.03%) |
Oct 31, 2007 | 22.52 | 22.76 | 22.21 | 22.45 | 2,439,168 | +0.19(+0.83%) |
Oct 30, 2007 | 22.05 | 22.36 | 21.85 | 22.26 | 2,218,444 | +0.11(+0.52%) |
Oct 29, 2007 | 21.89 | 22.58 | 21.88 | 22.15 | 2,010,744 | +0.29(+1.34%) |
Oct 26, 2007 | 21.64 | 21.91 | 21.35 | 21.86 | 2,189,172 | +0.58(+2.72%) |
Oct 25, 2007 | 21.89 | 21.99 | 21.05 | 21.28 | 2,353,175 | -0.54(-2.49%) |
Oct 24, 2007 | 21.05 | 21.93 | 20.89 | 21.82 | 2,360,037 | +0.71(+3.38%) |
Oct 23, 2007 | 21.52 | 21.67 | 20.74 | 21.11 | 1,502,211 | -0.24(-1.14%) |
Oct 22, 2007 | 20.71 | 21.85 | 20.71 | 21.35 | 2,017,467 | +0.45(+2.15%) |
Oct 19, 2007 | 21.36 | 21.36 | 20.86 | 20.90 | 1,745,764 | -0.53(-2.47%) |
Oct 18, 2007 | 21.73 | 21.78 | 21.08 | 21.43 | 1,615,794 | -0.51(-2.31%) |
Oct 17, 2007 | 22.58 | 22.61 | 21.42 | 21.93 | 1,812,849 | -0.33(-1.48%) |
Oct 16, 2007 | 22.48 | 22.66 | 22.13 | 22.26 | 1,044,657 | -0.31(-1.39%) |
Oct 15, 2007 | 22.73 | 22.81 | 22.33 | 22.58 | 1,393,250 | -0.17(-0.75%) |
Oct 12, 2007 | 22.99 | 23.06 | 22.57 | 22.75 | 1,536,454 | -0.28(-1.21%) |
Oct 11, 2007 | 23.56 | 23.89 | 22.85 | 23.03 | 1,534,983 | -0.48(-2.03%) |
Oct 10, 2007 | 23.50 | 23.73 | 23.31 | 23.51 | 799,144 | -0.08(-0.33%) |
Oct 09, 2007 | 23.74 | 24.06 | 23.31 | 23.58 | 783,037 | +0.04(+0.15%) |
Oct 08, 2007 | 23.69 | 23.70 | 23.35 | 23.55 | 1,010,204 | -0.29(-1.20%) |
Oct 05, 2007 | 23.40 | 24.01 | 23.33 | 23.83 | 1,314,400 | +0.59(+2.52%) |
Oct 04, 2007 | 23.76 | 23.76 | 23.06 | 23.25 | 1,016,226 | -0.40(-1.69%) |
Oct 03, 2007 | 23.61 | 23.95 | 23.44 | 23.65 | 1,355,015 | -0.19(-0.78%) |
Oct 02, 2007 | 23.63 | 23.90 | 23.47 | 23.83 | 849,563 | +0.10(+0.42%) |