Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.40 | 20.41 | 20.22 | 20.22 | 3,693,503 | -0.21(-1.02%) |
Dec 28, 2007 | 20.35 | 20.44 | 20.25 | 20.43 | 5,410,454 | +0.14(+0.69%) |
Dec 27, 2007 | 20.40 | 20.44 | 20.27 | 20.29 | 3,251,934 | -0.11(-0.56%) |
Dec 26, 2007 | 20.30 | 20.43 | 20.27 | 20.40 | 2,474,108 | -0.02(-0.10%) |
Dec 24, 2007 | 20.37 | 20.49 | 20.37 | 20.42 | 1,494,348 | -0.03(-0.15%) |
Dec 21, 2007 | 20.21 | 20.48 | 20.11 | 20.46 | 12,597,236 | +0.32(+1.58%) |
Dec 20, 2007 | 20.15 | 20.21 | 20.00 | 20.14 | 7,896,398 | +0.09(+0.47%) |
Dec 19, 2007 | 20.28 | 20.34 | 20.01 | 20.04 | 7,887,293 | -0.20(-0.98%) |
Dec 18, 2007 | 20.05 | 20.29 | 19.88 | 20.24 | 9,385,080 | +0.35(+1.78%) |
Dec 17, 2007 | 19.96 | 20.14 | 19.82 | 19.89 | 7,682,987 | -0.20(-0.99%) |
Dec 14, 2007 | 20.23 | 20.27 | 20.05 | 20.08 | 7,109,749 | -0.22(-1.10%) |
Dec 13, 2007 | 19.94 | 20.36 | 19.94 | 20.31 | 8,352,469 | +0.22(+1.12%) |
Dec 12, 2007 | 20.47 | 20.48 | 19.93 | 20.08 | 9,264,217 | +0.02(+0.10%) |
Dec 11, 2007 | 20.51 | 20.51 | 20.06 | 20.06 | 7,657,614 | -0.37(-1.81%) |
Dec 10, 2007 | 20.31 | 20.53 | 20.28 | 20.43 | 9,267,407 | +0.14(+0.67%) |
Dec 07, 2007 | 20.31 | 20.34 | 20.08 | 20.30 | 8,543,623 | -0.02(-0.10%) |
Dec 06, 2007 | 20.25 | 20.34 | 20.10 | 20.32 | 8,720,357 | +0.06(+0.31%) |
Dec 05, 2007 | 20.07 | 20.29 | 19.94 | 20.26 | 9,371,807 | +0.33(+1.68%) |
Dec 04, 2007 | 19.65 | 20.06 | 19.65 | 19.92 | 7,749,307 | +0.19(+0.98%) |
Dec 03, 2007 | 19.50 | 19.82 | 19.50 | 19.73 | 4,611,930 | +0.10(+0.50%) |
Nov 30, 2007 | 19.93 | 19.93 | 19.52 | 19.63 | 9,714,749 | -0.10(-0.53%) |
Nov 29, 2007 | 19.76 | 19.88 | 19.59 | 19.74 | 11,813,908 | -0.05(-0.26%) |
Nov 28, 2007 | 19.83 | 19.91 | 19.67 | 19.79 | 12,475,951 | +0.06(+0.29%) |
Nov 27, 2007 | 19.70 | 19.86 | 19.59 | 19.73 | 9,661,292 | +0.09(+0.48%) |
Nov 26, 2007 | 19.89 | 20.02 | 19.61 | 19.64 | 10,825,454 | -0.21(-1.08%) |
Nov 23, 2007 | 19.95 | 19.99 | 19.76 | 19.85 | 5,501,646 | -0.01(-0.05%) |
Nov 21, 2007 | 19.84 | 20.22 | 19.78 | 19.86 | 13,194,777 | -0.08(-0.42%) |
Nov 20, 2007 | 19.66 | 19.99 | 19.57 | 19.94 | 10,477,815 | +0.28(+1.41%) |
Nov 19, 2007 | 19.22 | 19.83 | 19.20 | 19.67 | 17,336,654 | +0.35(+1.81%) |
Nov 16, 2007 | 19.31 | 19.34 | 19.07 | 19.32 | 7,056,997 | +0.10(+0.52%) |
Nov 15, 2007 | 18.96 | 19.34 | 18.96 | 19.22 | 13,160,012 | +0.22(+1.18%) |
Nov 14, 2007 | 19.07 | 19.13 | 18.86 | 18.99 | 11,699,283 | +0.04(+0.22%) |
Nov 13, 2007 | 18.91 | 19.03 | 18.60 | 18.95 | 7,599,466 | +0.16(+0.86%) |
Nov 12, 2007 | 18.72 | 19.04 | 18.68 | 18.79 | 10,482,357 | +0.08(+0.45%) |
Nov 09, 2007 | 18.70 | 18.94 | 18.68 | 18.71 | 11,769,502 | -0.18(-0.94%) |
Nov 08, 2007 | 18.46 | 18.90 | 18.37 | 18.88 | 12,049,762 | +0.52(+2.81%) |
Nov 07, 2007 | 18.84 | 18.84 | 18.34 | 18.37 | 6,744,774 | -0.32(-1.70%) |
Nov 06, 2007 | 18.74 | 18.78 | 18.48 | 18.69 | 3,996,671 | -0.05(-0.25%) |
Nov 05, 2007 | 18.63 | 18.79 | 18.57 | 18.73 | 5,354,992 | +0.09(+0.50%) |
Nov 02, 2007 | 18.64 | 18.77 | 18.48 | 18.64 | 5,471,236 | +0.06(+0.34%) |
Nov 01, 2007 | 18.87 | 18.92 | 18.54 | 18.58 | 6,822,276 | -0.55(-2.89%) |
Oct 31, 2007 | 19.01 | 19.17 | 18.94 | 19.13 | 6,309,839 | +0.19(+1.02%) |
Oct 30, 2007 | 18.99 | 19.11 | 18.89 | 18.94 | 5,214,825 | -0.08(-0.44%) |
Oct 29, 2007 | 18.91 | 19.04 | 18.91 | 19.02 | 5,312,752 | +0.13(+0.69%) |
Oct 26, 2007 | 18.99 | 19.00 | 18.76 | 18.89 | 4,679,200 | +0.05(+0.25%) |
Oct 25, 2007 | 18.62 | 18.91 | 18.62 | 18.84 | 6,003,220 | +0.20(+1.09%) |
Oct 24, 2007 | 18.44 | 18.75 | 18.43 | 18.64 | 8,398,491 | +0.05(+0.28%) |
Oct 23, 2007 | 18.64 | 18.71 | 18.47 | 18.59 | 6,679,123 | +0.02(+0.08%) |
Oct 22, 2007 | 18.41 | 18.67 | 18.35 | 18.57 | 5,479,668 | +0.10(+0.54%) |
Oct 19, 2007 | 18.76 | 18.82 | 18.46 | 18.47 | 8,025,948 | -0.35(-1.86%) |
Oct 18, 2007 | 18.61 | 19.00 | 18.39 | 18.82 | 4,814,496 | -0.04(-0.19%) |
Oct 17, 2007 | 19.02 | 19.09 | 18.76 | 18.86 | 6,853,321 | +0.01(+0.03%) |
Oct 16, 2007 | 19.00 | 19.08 | 18.81 | 18.85 | 5,255,261 | -0.14(-0.71%) |
Oct 15, 2007 | 19.20 | 19.23 | 18.84 | 18.99 | 5,250,661 | -0.14(-0.71%) |
Oct 12, 2007 | 19.20 | 19.27 | 19.09 | 19.12 | 6,891,802 | -0.05(-0.25%) |
Oct 11, 2007 | 19.30 | 19.39 | 19.08 | 19.17 | 5,581,235 | -0.03(-0.16%) |
Oct 10, 2007 | 19.33 | 19.39 | 19.17 | 19.20 | 5,192,595 | -0.20(-1.05%) |
Oct 09, 2007 | 19.16 | 19.43 | 19.11 | 19.41 | 5,575,486 | +0.29(+1.53%) |
Oct 08, 2007 | 19.17 | 19.29 | 19.05 | 19.11 | 4,523,782 | -0.05(-0.27%) |
Oct 05, 2007 | 19.20 | 19.43 | 19.16 | 19.17 | 5,911,426 | -0.10(-0.51%) |
Oct 04, 2007 | 19.29 | 19.36 | 19.24 | 19.27 | 4,949,791 | +0.01(+0.05%) |
Oct 03, 2007 | 19.15 | 19.28 | 19.15 | 19.26 | 2,883,753 | +0.04(+0.22%) |
Oct 02, 2007 | 19.24 | 19.30 | 19.16 | 19.21 | 4,164,655 | -0.03(-0.16%) |