Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.41 | 20.63 | 20.08 | 20.31 | 1,264,299 | -0.17(-0.84%) |
Dec 28, 2007 | 20.53 | 20.73 | 20.33 | 20.48 | 1,285,275 | +0.00(+0.00%) |
Dec 27, 2007 | 20.67 | 20.89 | 20.43 | 20.48 | 1,397,385 | -0.45(-2.14%) |
Dec 26, 2007 | 20.44 | 21.05 | 20.41 | 20.93 | 1,226,312 | +0.38(+1.85%) |
Dec 24, 2007 | 20.69 | 20.79 | 20.44 | 20.55 | 965,914 | -0.16(-0.77%) |
Dec 21, 2007 | 20.62 | 20.71 | 20.29 | 20.71 | 3,308,056 | +0.34(+1.66%) |
Dec 20, 2007 | 20.45 | 20.63 | 19.73 | 20.37 | 4,346,220 | -0.02(-0.10%) |
Dec 19, 2007 | 19.66 | 20.78 | 19.53 | 20.39 | 5,224,523 | -0.43(-2.09%) |
Dec 18, 2007 | 20.60 | 20.99 | 20.33 | 20.82 | 3,998,249 | +0.34(+1.65%) |
Dec 17, 2007 | 21.15 | 21.15 | 20.35 | 20.49 | 3,409,474 | -0.66(-3.10%) |
Dec 14, 2007 | 21.44 | 21.55 | 21.03 | 21.14 | 2,251,335 | -0.42(-1.95%) |
Dec 13, 2007 | 21.57 | 21.76 | 21.08 | 21.56 | 2,446,647 | -0.20(-0.92%) |
Dec 12, 2007 | 21.93 | 22.32 | 21.50 | 21.76 | 3,832,622 | +0.30(+1.38%) |
Dec 11, 2007 | 22.70 | 22.87 | 21.44 | 21.46 | 2,400,627 | -1.23(-5.41%) |
Dec 10, 2007 | 22.42 | 22.99 | 22.42 | 22.69 | 1,848,334 | +0.29(+1.29%) |
Dec 07, 2007 | 22.06 | 22.47 | 21.82 | 22.40 | 1,580,561 | +0.47(+2.14%) |
Dec 06, 2007 | 21.12 | 21.93 | 21.02 | 21.93 | 2,348,507 | +0.80(+3.79%) |
Dec 05, 2007 | 20.95 | 21.31 | 20.91 | 21.13 | 1,968,181 | +0.40(+1.93%) |
Dec 04, 2007 | 20.87 | 20.87 | 20.24 | 20.73 | 2,664,822 | -0.13(-0.63%) |
Dec 03, 2007 | 21.35 | 21.35 | 20.86 | 20.86 | 2,126,354 | -0.45(-2.10%) |
Nov 30, 2007 | 21.31 | 21.78 | 20.87 | 21.31 | 2,965,346 | -0.12(-0.55%) |
Nov 29, 2007 | 20.69 | 21.51 | 20.59 | 21.43 | 2,813,532 | +0.65(+3.12%) |
Nov 28, 2007 | 20.15 | 20.98 | 20.07 | 20.78 | 3,588,325 | +0.74(+3.72%) |
Nov 27, 2007 | 20.12 | 20.40 | 19.74 | 20.04 | 3,052,933 | +0.05(+0.24%) |
Nov 26, 2007 | 20.41 | 20.82 | 19.99 | 19.99 | 2,404,407 | -0.47(-2.29%) |
Nov 23, 2007 | 20.27 | 20.62 | 20.17 | 20.46 | 1,003,333 | +0.31(+1.54%) |
Nov 21, 2007 | 20.18 | 20.51 | 19.58 | 20.15 | 3,173,160 | -0.13(-0.65%) |
Nov 20, 2007 | 19.60 | 20.53 | 19.53 | 20.28 | 3,306,445 | +0.63(+3.23%) |
Nov 19, 2007 | 20.34 | 20.49 | 19.55 | 19.64 | 4,539,666 | -0.89(-4.33%) |
Nov 16, 2007 | 20.09 | 20.60 | 19.66 | 20.53 | 3,359,606 | +0.48(+2.37%) |
Nov 15, 2007 | 20.42 | 20.42 | 19.77 | 20.06 | 2,822,339 | -0.34(-1.69%) |
Nov 14, 2007 | 20.31 | 20.69 | 19.97 | 20.40 | 4,276,276 | +0.23(+1.16%) |
Nov 13, 2007 | 19.47 | 20.34 | 19.38 | 20.17 | 3,811,528 | +0.86(+4.46%) |
Nov 12, 2007 | 20.09 | 20.09 | 19.03 | 19.31 | 7,076,761 | -0.76(-3.78%) |
Nov 09, 2007 | 19.59 | 20.13 | 19.43 | 20.06 | 3,771,134 | -0.01(-0.07%) |
Nov 08, 2007 | 20.00 | 20.24 | 19.31 | 20.08 | 4,045,400 | +0.21(+1.08%) |
Nov 07, 2007 | 20.78 | 20.78 | 19.78 | 19.86 | 3,356,292 | -0.92(-4.44%) |
Nov 06, 2007 | 19.65 | 20.96 | 19.65 | 20.79 | 4,200,247 | +0.62(+3.08%) |
Nov 05, 2007 | 20.37 | 20.69 | 19.84 | 20.17 | 3,860,216 | -0.71(-3.40%) |
Nov 02, 2007 | 20.64 | 21.09 | 20.34 | 20.88 | 3,436,539 | +0.37(+1.78%) |
Nov 01, 2007 | 21.24 | 21.38 | 20.42 | 20.51 | 4,376,783 | -1.12(-5.19%) |
Oct 31, 2007 | 20.52 | 21.80 | 20.29 | 21.64 | 4,847,703 | +0.54(+2.55%) |
Oct 30, 2007 | 21.40 | 21.48 | 20.06 | 21.10 | 10,925,134 | -2.93(-12.19%) |
Oct 29, 2007 | 24.49 | 24.75 | 23.98 | 24.03 | 3,047,707 | -0.50(-2.05%) |
Oct 26, 2007 | 23.96 | 24.75 | 23.84 | 24.53 | 2,077,441 | +0.79(+3.34%) |
Oct 25, 2007 | 23.82 | 23.96 | 23.33 | 23.74 | 1,509,060 | +0.02(+0.09%) |
Oct 24, 2007 | 23.24 | 23.73 | 22.90 | 23.72 | 2,334,294 | +0.43(+1.87%) |
Oct 23, 2007 | 23.11 | 23.53 | 22.97 | 23.28 | 1,683,389 | +0.25(+1.08%) |
Oct 22, 2007 | 23.06 | 23.40 | 22.71 | 23.04 | 2,424,214 | -0.47(-1.99%) |
Oct 19, 2007 | 24.44 | 24.48 | 23.51 | 23.51 | 2,399,703 | -1.19(-4.80%) |
Oct 18, 2007 | 23.00 | 24.73 | 23.00 | 24.69 | 2,981,428 | +1.42(+6.10%) |
Oct 17, 2007 | 23.04 | 23.77 | 22.81 | 23.27 | 2,060,473 | +0.62(+2.74%) |
Oct 16, 2007 | 22.95 | 22.99 | 22.43 | 22.65 | 1,345,754 | -0.42(-1.82%) |
Oct 15, 2007 | 23.86 | 24.09 | 22.83 | 23.07 | 1,704,274 | -0.77(-3.21%) |
Oct 12, 2007 | 23.19 | 23.85 | 22.95 | 23.84 | 1,456,703 | +0.25(+1.05%) |
Oct 11, 2007 | 24.43 | 24.62 | 23.23 | 23.59 | 2,148,072 | -0.50(-2.09%) |
Oct 10, 2007 | 24.30 | 24.30 | 23.68 | 24.09 | 1,359,967 | -0.21(-0.88%) |
Oct 09, 2007 | 23.24 | 24.31 | 23.17 | 24.30 | 1,947,638 | +1.16(+5.00%) |
Oct 08, 2007 | 23.24 | 23.61 | 22.96 | 23.15 | 1,557,936 | -0.49(-2.07%) |
Oct 05, 2007 | 22.27 | 23.64 | 22.21 | 23.64 | 3,933,129 | +1.97(+9.10%) |
Oct 04, 2007 | 22.31 | 22.40 | 21.47 | 21.66 | 1,499,198 | -0.55(-2.48%) |
Oct 03, 2007 | 22.26 | 22.50 | 22.11 | 22.22 | 1,416,820 | -0.34(-1.53%) |
Oct 02, 2007 | 22.00 | 22.60 | 21.97 | 22.56 | 1,907,174 | +0.59(+2.70%) |