Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.91 | 21.01 | 20.63 | 20.79 | 2,560,497 | -0.15(-0.70%) |
Dec 28, 2007 | 20.76 | 21.04 | 20.72 | 20.94 | 2,673,007 | +0.32(+1.53%) |
Dec 27, 2007 | 21.05 | 21.05 | 20.61 | 20.62 | 3,488,249 | -0.41(-1.94%) |
Dec 26, 2007 | 21.05 | 21.10 | 20.82 | 21.03 | 2,593,464 | +0.03(+0.13%) |
Dec 24, 2007 | 21.07 | 21.23 | 20.84 | 21.00 | 1,556,367 | +0.10(+0.49%) |
Dec 21, 2007 | 20.52 | 20.96 | 20.37 | 20.90 | 7,012,711 | +0.61(+3.03%) |
Dec 20, 2007 | 20.79 | 20.82 | 20.11 | 20.29 | 6,317,001 | -0.32(-1.56%) |
Dec 19, 2007 | 20.59 | 20.72 | 20.36 | 20.61 | 5,223,749 | -0.17(-0.84%) |
Dec 18, 2007 | 20.56 | 20.92 | 20.37 | 20.78 | 6,102,370 | +0.41(+2.00%) |
Dec 17, 2007 | 20.81 | 20.85 | 20.37 | 20.37 | 5,126,254 | -0.48(-2.32%) |
Dec 14, 2007 | 21.11 | 21.43 | 20.82 | 20.86 | 6,798,935 | -0.54(-2.54%) |
Dec 13, 2007 | 21.25 | 21.50 | 21.10 | 21.40 | 8,478,693 | +0.09(+0.43%) |
Dec 12, 2007 | 21.55 | 21.72 | 21.10 | 21.31 | 7,363,718 | +0.19(+0.90%) |
Dec 11, 2007 | 21.43 | 21.57 | 21.12 | 21.12 | 7,822,948 | -0.30(-1.40%) |
Dec 10, 2007 | 21.55 | 21.60 | 21.34 | 21.42 | 7,951,126 | -0.03(-0.15%) |
Dec 07, 2007 | 21.26 | 21.66 | 21.18 | 21.45 | 6,213,601 | +0.23(+1.10%) |
Dec 06, 2007 | 20.18 | 21.28 | 20.13 | 21.22 | 7,628,384 | +1.03(+5.11%) |
Dec 05, 2007 | 20.31 | 20.32 | 20.02 | 20.18 | 6,566,150 | +0.10(+0.49%) |
Dec 04, 2007 | 19.95 | 20.32 | 19.95 | 20.09 | 6,886,126 | +0.05(+0.27%) |
Dec 03, 2007 | 20.14 | 20.36 | 19.94 | 20.03 | 7,022,058 | -0.15(-0.75%) |
Nov 30, 2007 | 20.41 | 20.57 | 20.15 | 20.18 | 7,074,929 | -0.03(-0.13%) |
Nov 29, 2007 | 20.18 | 20.29 | 19.96 | 20.21 | 4,632,178 | +0.01(+0.03%) |
Nov 28, 2007 | 19.99 | 20.29 | 19.91 | 20.21 | 10,282,566 | +0.18(+0.89%) |
Nov 27, 2007 | 20.15 | 20.16 | 19.78 | 20.03 | 6,927,079 | -0.02(-0.11%) |
Nov 26, 2007 | 20.50 | 20.50 | 19.99 | 20.05 | 5,124,419 | -0.41(-1.99%) |
Nov 23, 2007 | 20.37 | 20.52 | 20.23 | 20.46 | 2,039,766 | +0.24(+1.18%) |
Nov 21, 2007 | 20.44 | 20.49 | 20.17 | 20.22 | 3,983,356 | -0.36(-1.74%) |
Nov 20, 2007 | 20.61 | 20.69 | 20.24 | 20.57 | 4,739,739 | +0.04(+0.19%) |
Nov 19, 2007 | 20.60 | 20.66 | 20.36 | 20.54 | 4,540,825 | -0.15(-0.71%) |
Nov 16, 2007 | 20.72 | 20.78 | 20.40 | 20.68 | 6,228,085 | +0.15(+0.71%) |
Nov 15, 2007 | 20.39 | 20.78 | 20.37 | 20.54 | 4,734,804 | +0.02(+0.11%) |
Nov 14, 2007 | 20.91 | 21.30 | 20.41 | 20.52 | 5,148,303 | -0.24(-1.15%) |
Nov 13, 2007 | 20.61 | 20.77 | 20.43 | 20.75 | 6,134,126 | +0.27(+1.33%) |
Nov 12, 2007 | 20.94 | 20.94 | 20.44 | 20.48 | 5,686,215 | -0.04(-0.21%) |
Nov 09, 2007 | 21.25 | 21.25 | 20.43 | 20.53 | 9,036,125 | -0.39(-1.84%) |
Nov 08, 2007 | 20.52 | 21.00 | 20.52 | 20.91 | 5,017,408 | +0.33(+1.61%) |
Nov 07, 2007 | 20.78 | 21.06 | 20.58 | 20.58 | 8,510,426 | -0.54(-2.55%) |
Nov 06, 2007 | 21.10 | 21.12 | 20.84 | 21.12 | 5,869,570 | +0.20(+0.93%) |
Nov 05, 2007 | 21.19 | 21.22 | 20.71 | 20.92 | 8,798,529 | -0.30(-1.43%) |
Nov 02, 2007 | 20.92 | 21.25 | 20.65 | 21.23 | 10,550,701 | -0.01(-0.03%) |
Nov 01, 2007 | 21.81 | 21.88 | 21.17 | 21.23 | 8,663,071 | -0.65(-2.95%) |
Oct 31, 2007 | 22.00 | 22.00 | 21.68 | 21.88 | 6,810,229 | +0.00(+0.00%) |
Oct 30, 2007 | 21.25 | 22.06 | 21.25 | 21.88 | 8,533,033 | +0.62(+2.94%) |
Oct 29, 2007 | 21.40 | 21.41 | 21.14 | 21.25 | 4,917,353 | -0.01(-0.03%) |
Oct 26, 2007 | 21.20 | 21.39 | 21.07 | 21.26 | 5,193,874 | +0.03(+0.15%) |
Oct 25, 2007 | 20.59 | 21.26 | 20.58 | 21.23 | 7,882,380 | +0.61(+2.95%) |
Oct 24, 2007 | 20.28 | 20.69 | 20.16 | 20.62 | 5,408,610 | +0.20(+0.98%) |
Oct 23, 2007 | 20.49 | 20.59 | 20.21 | 20.42 | 3,763,295 | +0.05(+0.24%) |
Oct 22, 2007 | 20.13 | 20.46 | 20.04 | 20.37 | 4,873,915 | +0.01(+0.05%) |
Oct 19, 2007 | 20.40 | 20.65 | 20.33 | 20.36 | 8,186,999 | -0.15(-0.72%) |
Oct 18, 2007 | 20.39 | 20.52 | 20.22 | 20.50 | 6,507,265 | +0.11(+0.56%) |
Oct 17, 2007 | 20.51 | 20.60 | 20.28 | 20.39 | 8,221,971 | +0.12(+0.59%) |
Oct 16, 2007 | 20.05 | 20.47 | 20.02 | 20.27 | 5,726,666 | +0.22(+1.08%) |
Oct 15, 2007 | 20.34 | 20.49 | 19.97 | 20.05 | 5,139,882 | -0.18(-0.89%) |
Oct 12, 2007 | 20.32 | 20.45 | 20.14 | 20.23 | 5,221,237 | +0.02(+0.11%) |
Oct 11, 2007 | 20.71 | 20.83 | 20.17 | 20.21 | 8,909,252 | -0.49(-2.39%) |
Oct 10, 2007 | 20.24 | 20.81 | 20.16 | 20.71 | 17,560,452 | +0.00(+0.00%) |
Oct 09, 2007 | 20.83 | 20.83 | 20.38 | 20.71 | 27,478,354 | +0.99(+5.02%) |
Oct 08, 2007 | 18.85 | 19.82 | 18.78 | 19.72 | 19,810,956 | +1.05(+5.65%) |
Oct 05, 2007 | 18.47 | 18.85 | 18.34 | 18.66 | 4,231,913 | +0.34(+1.87%) |
Oct 04, 2007 | 18.58 | 18.61 | 18.20 | 18.32 | 3,168,965 | -0.24(-1.32%) |
Oct 03, 2007 | 18.55 | 18.78 | 18.47 | 18.56 | 4,035,336 | -0.05(-0.29%) |
Oct 02, 2007 | 18.75 | 18.79 | 18.59 | 18.62 | 3,384,315 | -0.10(-0.52%) |