Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.69 | 19.90 | 19.16 | 19.42 | 622,084 | -0.03(-0.15%) |
Dec 28, 2007 | 19.68 | 20.03 | 19.42 | 19.45 | 343,036 | -0.04(-0.21%) |
Dec 27, 2007 | 20.00 | 20.32 | 19.47 | 19.49 | 591,812 | -0.54(-2.70%) |
Dec 26, 2007 | 20.01 | 20.37 | 19.90 | 20.03 | 1,173,664 | +0.03(+0.15%) |
Dec 24, 2007 | 20.15 | 20.24 | 19.89 | 20.00 | 556,713 | -0.04(-0.20%) |
Dec 21, 2007 | 20.40 | 20.63 | 20.02 | 20.04 | 1,137,234 | -0.11(-0.55%) |
Dec 20, 2007 | 20.01 | 20.29 | 19.89 | 20.15 | 834,939 | +0.29(+1.46%) |
Dec 19, 2007 | 19.71 | 20.13 | 19.59 | 19.86 | 884,337 | +0.15(+0.76%) |
Dec 18, 2007 | 19.61 | 20.11 | 19.40 | 19.71 | 1,303,538 | +0.31(+1.60%) |
Dec 17, 2007 | 19.28 | 19.68 | 19.01 | 19.40 | 1,071,680 | -0.01(-0.05%) |
Dec 14, 2007 | 19.42 | 19.99 | 19.09 | 19.41 | 1,262,884 | -0.23(-1.17%) |
Dec 13, 2007 | 18.75 | 19.79 | 18.67 | 19.64 | 1,096,293 | +0.83(+4.41%) |
Dec 12, 2007 | 19.01 | 19.39 | 18.62 | 18.81 | 925,311 | -0.18(-0.95%) |
Dec 11, 2007 | 19.45 | 20.00 | 18.90 | 18.99 | 811,931 | -0.48(-2.47%) |
Dec 10, 2007 | 19.42 | 19.62 | 19.32 | 19.47 | 996,057 | +0.14(+0.72%) |
Dec 07, 2007 | 19.28 | 19.73 | 18.83 | 19.33 | 1,930,112 | +0.12(+0.62%) |
Dec 06, 2007 | 18.40 | 19.21 | 18.40 | 19.21 | 758,618 | +0.75(+4.06%) |
Dec 05, 2007 | 18.12 | 18.52 | 17.92 | 18.46 | 931,132 | +0.54(+3.01%) |
Dec 04, 2007 | 17.74 | 18.03 | 17.74 | 17.92 | 775,093 | -0.02(-0.11%) |
Dec 03, 2007 | 17.65 | 18.04 | 17.55 | 17.94 | 1,719,554 | +0.25(+1.41%) |
Nov 30, 2007 | 17.46 | 17.84 | 17.37 | 17.69 | 969,523 | +0.34(+1.96%) |
Nov 29, 2007 | 17.41 | 17.70 | 17.18 | 17.35 | 812,758 | -0.13(-0.74%) |
Nov 28, 2007 | 17.50 | 18.14 | 17.38 | 17.48 | 1,775,645 | +0.13(+0.75%) |
Nov 27, 2007 | 17.01 | 17.42 | 16.98 | 17.35 | 1,350,743 | +0.20(+1.17%) |
Nov 26, 2007 | 17.14 | 17.40 | 17.04 | 17.15 | 664,796 | -0.04(-0.23%) |
Nov 23, 2007 | 17.19 | 17.38 | 17.03 | 17.19 | 281,423 | +0.06(+0.35%) |
Nov 21, 2007 | 17.18 | 17.34 | 16.95 | 17.13 | 962,746 | -0.18(-1.04%) |
Nov 20, 2007 | 17.26 | 17.62 | 17.07 | 17.31 | 1,825,344 | +0.01(+0.06%) |
Nov 19, 2007 | 17.76 | 18.04 | 17.21 | 17.30 | 1,922,468 | -0.71(-3.94%) |
Nov 16, 2007 | 17.32 | 18.04 | 17.32 | 18.01 | 2,776,449 | +0.83(+4.83%) |
Nov 15, 2007 | 17.41 | 17.53 | 16.57 | 17.18 | 2,248,783 | -0.50(-2.83%) |
Nov 14, 2007 | 18.27 | 18.39 | 17.42 | 17.68 | 2,441,364 | -0.54(-2.96%) |
Nov 13, 2007 | 18.75 | 18.79 | 17.92 | 18.22 | 2,713,752 | -0.43(-2.31%) |
Nov 12, 2007 | 18.58 | 19.40 | 18.30 | 18.65 | 2,712,334 | -0.03(-0.16%) |
Nov 09, 2007 | 16.38 | 18.70 | 16.26 | 18.68 | 12,131,585 | -4.32(-18.78%) |
Nov 08, 2007 | 23.38 | 23.80 | 22.54 | 23.00 | 2,029,317 | -0.56(-2.38%) |
Nov 07, 2007 | 23.65 | 23.90 | 22.85 | 23.56 | 1,585,038 | -0.41(-1.71%) |
Nov 06, 2007 | 24.75 | 24.87 | 23.00 | 23.97 | 3,601,018 | -0.80(-3.23%) |
Nov 05, 2007 | 24.67 | 25.14 | 24.15 | 24.77 | 1,336,127 | -0.27(-1.08%) |
Nov 02, 2007 | 25.96 | 26.10 | 24.61 | 25.04 | 1,646,251 | -0.59(-2.30%) |
Nov 01, 2007 | 27.70 | 27.70 | 25.57 | 25.63 | 1,261,391 | -2.07(-7.47%) |
Oct 31, 2007 | 27.86 | 28.00 | 27.28 | 27.70 | 1,109,934 | -0.10(-0.36%) |
Oct 30, 2007 | 27.80 | 28.00 | 27.60 | 27.80 | 745,524 | +0.04(+0.14%) |
Oct 29, 2007 | 27.23 | 27.95 | 27.20 | 27.76 | 1,116,404 | +0.52(+1.91%) |
Oct 26, 2007 | 26.12 | 27.33 | 25.98 | 27.24 | 1,204,141 | +1.35(+5.21%) |
Oct 25, 2007 | 25.82 | 26.12 | 25.60 | 25.89 | 991,939 | +0.15(+0.58%) |
Oct 24, 2007 | 25.23 | 25.79 | 25.01 | 25.74 | 797,644 | +0.28(+1.10%) |
Oct 23, 2007 | 25.26 | 25.58 | 25.20 | 25.46 | 499,045 | +0.36(+1.43%) |
Oct 22, 2007 | 24.31 | 25.12 | 24.18 | 25.10 | 555,300 | +0.60(+2.45%) |
Oct 19, 2007 | 24.69 | 24.93 | 24.43 | 24.50 | 651,454 | -0.21(-0.85%) |
Oct 18, 2007 | 25.06 | 25.26 | 24.49 | 24.71 | 575,133 | -0.51(-2.02%) |
Oct 17, 2007 | 25.10 | 25.31 | 24.94 | 25.22 | 767,937 | +0.17(+0.68%) |
Oct 16, 2007 | 24.85 | 25.20 | 24.62 | 25.05 | 753,952 | +0.11(+0.44%) |
Oct 15, 2007 | 25.98 | 26.15 | 24.80 | 24.94 | 682,085 | -1.08(-4.15%) |
Oct 12, 2007 | 26.29 | 26.68 | 25.67 | 26.02 | 942,017 | -0.27(-1.03%) |
Oct 11, 2007 | 27.31 | 27.73 | 26.16 | 26.29 | 787,905 | -0.94(-3.45%) |
Oct 10, 2007 | 26.55 | 27.47 | 26.27 | 27.23 | 878,873 | +0.55(+2.06%) |
Oct 09, 2007 | 26.19 | 26.90 | 26.03 | 26.68 | 455,382 | +0.51(+1.95%) |
Oct 08, 2007 | 25.94 | 26.42 | 25.93 | 26.17 | 400,794 | +0.23(+0.89%) |
Oct 05, 2007 | 26.20 | 26.41 | 25.86 | 25.94 | 695,432 | -0.22(-0.84%) |
Oct 04, 2007 | 26.16 | 26.60 | 25.96 | 26.16 | 1,207,036 | +0.00(+0.00%) |
Oct 03, 2007 | 26.67 | 26.80 | 26.04 | 26.16 | 1,683,870 | -1.19(-4.35%) |
Oct 02, 2007 | 27.50 | 27.57 | 27.14 | 27.35 | 591,843 | -0.05(-0.18%) |