Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.12 | 21.12 | 20.55 | 20.94 | 1,000,273 | -0.19(-0.90%) |
Dec 28, 2007 | 21.09 | 21.58 | 20.93 | 21.13 | 1,008,152 | +0.00(+0.00%) |
Dec 27, 2007 | 21.33 | 21.69 | 21.04 | 21.13 | 1,137,636 | -0.40(-1.86%) |
Dec 26, 2007 | 20.78 | 21.55 | 20.78 | 21.53 | 1,081,427 | +0.60(+2.87%) |
Dec 24, 2007 | 20.61 | 21.00 | 20.57 | 20.93 | 624,464 | +0.30(+1.45%) |
Dec 21, 2007 | 20.72 | 20.78 | 20.15 | 20.63 | 1,350,497 | -0.09(-0.43%) |
Dec 20, 2007 | 20.25 | 20.72 | 20.25 | 20.72 | 1,290,154 | +0.55(+2.73%) |
Dec 19, 2007 | 19.51 | 20.26 | 19.16 | 20.17 | 4,079,115 | -0.94(-4.45%) |
Dec 18, 2007 | 21.50 | 21.57 | 20.68 | 21.11 | 1,201,051 | -0.10(-0.47%) |
Dec 17, 2007 | 21.15 | 22.20 | 20.82 | 21.21 | 3,518,791 | +0.53(+2.56%) |
Dec 14, 2007 | 20.09 | 21.06 | 20.09 | 20.68 | 1,374,922 | +0.48(+2.38%) |
Dec 13, 2007 | 20.18 | 20.57 | 19.84 | 20.20 | 1,442,216 | -0.23(-1.13%) |
Dec 12, 2007 | 21.08 | 21.32 | 20.21 | 20.43 | 1,489,503 | -0.38(-1.83%) |
Dec 11, 2007 | 20.90 | 21.57 | 20.63 | 20.81 | 1,701,110 | -0.10(-0.48%) |
Dec 10, 2007 | 21.00 | 21.35 | 20.81 | 20.91 | 1,271,523 | -0.13(-0.62%) |
Dec 07, 2007 | 21.06 | 21.42 | 20.89 | 21.04 | 1,885,720 | -0.26(-1.22%) |
Dec 06, 2007 | 20.05 | 21.36 | 20.04 | 21.30 | 2,842,375 | +1.46(+7.36%) |
Dec 05, 2007 | 19.45 | 19.98 | 19.45 | 19.84 | 1,338,296 | +0.60(+3.12%) |
Dec 04, 2007 | 19.25 | 19.59 | 19.00 | 19.24 | 1,146,836 | +0.04(+0.21%) |
Dec 03, 2007 | 19.20 | 19.49 | 19.02 | 19.20 | 1,147,247 | -0.19(-0.98%) |
Nov 30, 2007 | 19.42 | 19.93 | 19.12 | 19.39 | 1,650,021 | -0.03(-0.15%) |
Nov 29, 2007 | 19.07 | 19.42 | 19.00 | 19.42 | 946,170 | +0.31(+1.62%) |
Nov 28, 2007 | 18.55 | 19.20 | 18.50 | 19.11 | 1,211,408 | +0.71(+3.86%) |
Nov 27, 2007 | 18.46 | 18.68 | 18.08 | 18.40 | 1,112,059 | +0.05(+0.27%) |
Nov 26, 2007 | 18.40 | 18.98 | 18.29 | 18.35 | 1,330,885 | -0.18(-0.97%) |
Nov 23, 2007 | 18.41 | 18.67 | 18.02 | 18.53 | 601,133 | +0.37(+2.04%) |
Nov 21, 2007 | 18.40 | 18.59 | 17.64 | 18.16 | 1,683,362 | -0.65(-3.46%) |
Nov 20, 2007 | 18.67 | 19.30 | 18.42 | 18.81 | 2,051,365 | +0.38(+2.06%) |
Nov 19, 2007 | 19.23 | 19.29 | 18.36 | 18.43 | 2,245,512 | -0.87(-4.51%) |
Nov 16, 2007 | 19.35 | 19.40 | 18.64 | 19.30 | 1,926,394 | +0.86(+4.66%) |
Nov 15, 2007 | 18.55 | 18.97 | 18.29 | 18.44 | 1,054,553 | -0.21(-1.13%) |
Nov 14, 2007 | 19.00 | 19.20 | 18.59 | 18.65 | 999,324 | -0.32(-1.69%) |
Nov 13, 2007 | 18.95 | 19.22 | 18.72 | 18.97 | 1,554,757 | +0.02(+0.11%) |
Nov 12, 2007 | 19.55 | 19.80 | 18.86 | 18.95 | 1,854,369 | -0.55(-2.82%) |
Nov 09, 2007 | 19.51 | 19.95 | 19.32 | 19.50 | 1,460,726 | -0.41(-2.06%) |
Nov 08, 2007 | 20.08 | 20.25 | 19.34 | 19.91 | 2,602,874 | +0.55(+2.84%) |
Nov 07, 2007 | 19.43 | 19.96 | 19.28 | 19.36 | 1,753,401 | -0.40(-2.02%) |
Nov 06, 2007 | 19.13 | 19.85 | 19.03 | 19.76 | 1,460,113 | +0.69(+3.62%) |
Nov 05, 2007 | 19.26 | 19.59 | 18.58 | 19.07 | 2,369,229 | -0.44(-2.26%) |
Nov 02, 2007 | 19.87 | 19.99 | 19.45 | 19.51 | 2,399,094 | -0.22(-1.12%) |
Nov 01, 2007 | 19.25 | 20.00 | 19.02 | 19.73 | 2,388,562 | -0.06(-0.30%) |
Oct 31, 2007 | 19.68 | 19.98 | 19.50 | 19.79 | 1,894,607 | +0.07(+0.35%) |
Oct 30, 2007 | 19.94 | 20.07 | 19.64 | 19.72 | 1,394,613 | -0.33(-1.65%) |
Oct 29, 2007 | 19.40 | 20.06 | 19.40 | 20.05 | 1,586,528 | +0.73(+3.78%) |
Oct 26, 2007 | 19.23 | 19.55 | 19.02 | 19.32 | 1,017,137 | +0.20(+1.05%) |
Oct 25, 2007 | 19.54 | 19.85 | 19.02 | 19.12 | 1,255,235 | -0.31(-1.60%) |
Oct 24, 2007 | 19.72 | 19.82 | 18.81 | 19.43 | 2,271,131 | -0.33(-1.67%) |
Oct 23, 2007 | 20.26 | 20.46 | 19.61 | 19.76 | 1,602,673 | -0.46(-2.27%) |
Oct 22, 2007 | 19.82 | 20.29 | 19.68 | 20.22 | 1,680,600 | +0.22(+1.10%) |
Oct 19, 2007 | 21.03 | 21.09 | 19.97 | 20.00 | 2,169,815 | -1.16(-5.48%) |
Oct 18, 2007 | 20.93 | 21.55 | 20.75 | 21.16 | 3,302,639 | +0.86(+4.24%) |
Oct 17, 2007 | 21.00 | 21.15 | 19.78 | 20.30 | 1,912,186 | -0.48(-2.31%) |
Oct 16, 2007 | 20.67 | 21.16 | 20.65 | 20.78 | 1,045,866 | -0.03(-0.14%) |
Oct 15, 2007 | 20.67 | 21.22 | 20.66 | 20.81 | 1,561,022 | +0.11(+0.53%) |
Oct 12, 2007 | 20.72 | 21.10 | 20.55 | 20.70 | 1,473,065 | +0.29(+1.42%) |
Oct 11, 2007 | 21.48 | 21.59 | 20.00 | 20.41 | 2,151,477 | -0.98(-4.58%) |
Oct 10, 2007 | 21.01 | 21.40 | 21.01 | 21.39 | 2,142,551 | +0.32(+1.52%) |
Oct 09, 2007 | 21.38 | 21.49 | 20.73 | 21.07 | 1,481,072 | +0.06(+0.29%) |
Oct 08, 2007 | 20.85 | 21.29 | 20.82 | 21.01 | 1,420,139 | +0.17(+0.82%) |
Oct 05, 2007 | 20.52 | 21.05 | 20.52 | 20.84 | 1,483,102 | +0.51(+2.51%) |
Oct 04, 2007 | 20.31 | 20.65 | 20.25 | 20.33 | 1,123,196 | +0.16(+0.79%) |
Oct 03, 2007 | 20.35 | 20.57 | 20.11 | 20.17 | 1,480,408 | -0.19(-0.93%) |
Oct 02, 2007 | 19.89 | 20.47 | 19.77 | 20.36 | 2,129,780 | +0.73(+3.72%) |