Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.61 | 19.62 | 19.13 | 19.36 | 4,318,796 | -0.34(-1.73%) |
Dec 28, 2007 | 19.89 | 20.05 | 19.59 | 19.70 | 3,397,726 | -0.19(-0.94%) |
Dec 27, 2007 | 20.14 | 20.17 | 19.80 | 19.89 | 2,759,623 | -0.26(-1.31%) |
Dec 26, 2007 | 20.18 | 20.25 | 19.99 | 20.15 | 2,102,537 | +0.06(+0.31%) |
Dec 24, 2007 | 19.89 | 20.25 | 19.89 | 20.09 | 943,075 | +0.13(+0.66%) |
Dec 21, 2007 | 20.15 | 20.24 | 19.93 | 19.96 | 4,792,363 | -0.02(-0.12%) |
Dec 20, 2007 | 19.90 | 20.02 | 19.82 | 19.98 | 2,349,053 | +0.19(+0.94%) |
Dec 19, 2007 | 20.04 | 20.06 | 19.70 | 19.79 | 5,416,170 | -0.10(-0.51%) |
Dec 18, 2007 | 20.47 | 20.47 | 19.61 | 19.89 | 6,443,721 | -0.37(-1.84%) |
Dec 17, 2007 | 20.51 | 20.53 | 20.15 | 20.27 | 4,683,448 | -0.26(-1.28%) |
Dec 14, 2007 | 20.45 | 20.85 | 20.41 | 20.53 | 4,237,260 | -0.13(-0.64%) |
Dec 13, 2007 | 20.31 | 20.81 | 20.20 | 20.66 | 5,233,369 | +0.39(+1.91%) |
Dec 12, 2007 | 20.55 | 20.62 | 19.98 | 20.27 | 6,772,937 | +0.18(+0.89%) |
Dec 11, 2007 | 20.31 | 20.44 | 20.06 | 20.10 | 3,451,560 | -0.22(-1.07%) |
Dec 10, 2007 | 20.50 | 20.56 | 20.21 | 20.31 | 3,585,890 | -0.16(-0.76%) |
Dec 07, 2007 | 20.17 | 20.75 | 20.17 | 20.47 | 4,972,985 | +0.71(+3.57%) |
Dec 06, 2007 | 19.86 | 19.98 | 19.65 | 19.76 | 2,601,638 | -0.10(-0.51%) |
Dec 05, 2007 | 19.54 | 20.05 | 19.52 | 19.86 | 4,225,272 | +0.47(+2.40%) |
Dec 04, 2007 | 18.99 | 19.51 | 18.99 | 19.40 | 3,888,632 | +0.26(+1.34%) |
Dec 03, 2007 | 18.99 | 19.22 | 18.97 | 19.14 | 3,232,880 | +0.14(+0.73%) |
Nov 30, 2007 | 19.54 | 19.59 | 18.88 | 19.00 | 4,285,843 | -0.34(-1.76%) |
Nov 29, 2007 | 19.31 | 19.47 | 19.21 | 19.34 | 2,424,077 | +0.01(+0.04%) |
Nov 28, 2007 | 18.89 | 19.42 | 18.80 | 19.34 | 3,760,411 | +0.54(+2.89%) |
Nov 27, 2007 | 18.87 | 18.89 | 18.64 | 18.79 | 4,258,836 | +0.05(+0.29%) |
Nov 26, 2007 | 19.09 | 19.24 | 18.71 | 18.74 | 2,987,835 | -0.39(-2.03%) |
Nov 23, 2007 | 19.13 | 19.27 | 18.83 | 19.13 | 1,280,616 | +0.08(+0.41%) |
Nov 21, 2007 | 19.22 | 19.36 | 19.01 | 19.05 | 4,637,953 | -0.43(-2.23%) |
Nov 20, 2007 | 19.87 | 19.87 | 19.20 | 19.48 | 6,066,892 | -0.30(-1.53%) |
Nov 19, 2007 | 19.74 | 20.05 | 19.69 | 19.79 | 5,400,984 | -0.12(-0.58%) |
Nov 16, 2007 | 19.79 | 19.90 | 19.59 | 19.90 | 5,602,120 | +0.28(+1.42%) |
Nov 15, 2007 | 19.50 | 19.79 | 19.50 | 19.62 | 4,354,840 | +0.05(+0.28%) |
Nov 14, 2007 | 19.86 | 19.93 | 19.51 | 19.57 | 4,075,769 | -0.14(-0.71%) |
Nov 13, 2007 | 19.88 | 19.88 | 19.59 | 19.71 | 8,387,230 | -0.05(-0.24%) |
Nov 12, 2007 | 19.96 | 19.97 | 19.71 | 19.75 | 5,140,204 | -0.21(-1.05%) |
Nov 09, 2007 | 20.10 | 20.18 | 19.82 | 19.96 | 5,144,589 | -0.29(-1.42%) |
Nov 08, 2007 | 20.60 | 20.60 | 19.97 | 20.25 | 8,648,657 | -0.33(-1.62%) |
Nov 07, 2007 | 20.79 | 20.91 | 20.53 | 20.58 | 5,073,703 | -0.42(-1.99%) |
Nov 06, 2007 | 21.07 | 21.14 | 20.76 | 21.00 | 4,654,637 | +0.15(+0.71%) |
Nov 05, 2007 | 19.33 | 21.10 | 19.33 | 20.86 | 5,196,150 | -0.23(-1.10%) |
Nov 02, 2007 | 21.73 | 21.81 | 20.83 | 21.09 | 9,150,891 | +0.71(+3.46%) |
Nov 01, 2007 | 20.41 | 20.83 | 20.21 | 20.38 | 4,879,057 | -0.14(-0.68%) |
Oct 31, 2007 | 20.03 | 20.72 | 20.01 | 20.52 | 5,619,390 | +0.45(+2.24%) |
Oct 30, 2007 | 20.06 | 20.33 | 19.89 | 20.07 | 2,978,595 | -0.06(-0.31%) |
Oct 29, 2007 | 19.90 | 20.33 | 19.86 | 20.13 | 3,466,027 | +0.38(+1.92%) |
Oct 26, 2007 | 19.89 | 19.97 | 19.60 | 19.75 | 2,303,639 | -0.05(-0.23%) |
Oct 25, 2007 | 19.83 | 19.97 | 19.61 | 19.80 | 2,940,317 | -0.05(-0.23%) |
Oct 24, 2007 | 19.89 | 19.96 | 19.46 | 19.85 | 3,918,913 | -0.16(-0.78%) |
Oct 23, 2007 | 19.91 | 20.07 | 19.79 | 20.00 | 1,447,475 | +0.06(+0.31%) |
Oct 22, 2007 | 19.72 | 19.98 | 19.65 | 19.94 | 2,255,695 | +0.08(+0.39%) |
Oct 19, 2007 | 20.11 | 20.15 | 19.82 | 19.86 | 2,890,440 | -0.36(-1.77%) |
Oct 18, 2007 | 20.27 | 20.28 | 20.05 | 20.22 | 1,618,888 | -0.03(-0.15%) |
Oct 17, 2007 | 20.45 | 20.48 | 19.97 | 20.25 | 2,857,059 | -0.06(-0.31%) |
Oct 16, 2007 | 20.59 | 20.59 | 20.05 | 20.31 | 3,656,515 | -0.29(-1.39%) |
Oct 15, 2007 | 20.69 | 20.72 | 20.39 | 20.60 | 1,955,657 | -0.12(-0.56%) |
Oct 12, 2007 | 20.72 | 20.90 | 20.61 | 20.72 | 2,188,032 | +0.05(+0.23%) |
Oct 11, 2007 | 20.80 | 20.93 | 20.61 | 20.67 | 2,987,101 | -0.05(-0.26%) |
Oct 10, 2007 | 20.48 | 20.86 | 20.41 | 20.72 | 3,082,345 | +0.20(+0.98%) |
Oct 09, 2007 | 20.37 | 20.59 | 20.37 | 20.52 | 2,448,760 | +0.16(+0.76%) |
Oct 08, 2007 | 20.67 | 20.67 | 20.10 | 20.37 | 1,521,453 | +0.18(+0.88%) |
Oct 05, 2007 | 20.17 | 20.27 | 19.94 | 20.19 | 1,739,909 | +0.11(+0.54%) |
Oct 04, 2007 | 19.99 | 20.10 | 19.89 | 20.08 | 1,680,752 | +0.16(+0.82%) |
Oct 03, 2007 | 19.97 | 20.08 | 19.80 | 19.92 | 2,100,779 | -0.19(-0.93%) |
Oct 02, 2007 | 20.13 | 20.15 | 19.94 | 20.10 | 1,547,359 | +0.01(+0.04%) |