Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.81 | 18.84 | 18.36 | 18.68 | 520,626 | -0.20(-1.04%) |
Dec 28, 2007 | 19.10 | 19.10 | 18.62 | 18.87 | 373,685 | +0.00(+0.00%) |
Dec 27, 2007 | 18.99 | 19.06 | 18.83 | 18.87 | 638,270 | -0.06(-0.31%) |
Dec 26, 2007 | 18.61 | 18.99 | 18.42 | 18.93 | 538,338 | +0.16(+0.84%) |
Dec 24, 2007 | 18.51 | 18.85 | 18.36 | 18.78 | 255,582 | +0.52(+2.84%) |
Dec 21, 2007 | 18.18 | 18.34 | 17.93 | 18.26 | 624,995 | +0.31(+1.72%) |
Dec 20, 2007 | 17.81 | 18.00 | 17.39 | 17.95 | 569,759 | +0.31(+1.75%) |
Dec 19, 2007 | 17.11 | 17.66 | 17.02 | 17.64 | 443,606 | +0.47(+2.75%) |
Dec 18, 2007 | 17.30 | 17.45 | 16.95 | 17.17 | 661,006 | -0.04(-0.23%) |
Dec 17, 2007 | 17.50 | 17.66 | 17.20 | 17.21 | 704,534 | -0.37(-2.09%) |
Dec 14, 2007 | 17.69 | 17.74 | 17.47 | 17.58 | 705,866 | -0.28(-1.54%) |
Dec 13, 2007 | 18.28 | 18.43 | 17.73 | 17.85 | 777,430 | -0.62(-3.37%) |
Dec 12, 2007 | 19.19 | 19.20 | 18.13 | 18.47 | 459,553 | -0.23(-1.23%) |
Dec 11, 2007 | 19.37 | 19.68 | 18.63 | 18.70 | 899,824 | -0.60(-3.09%) |
Dec 10, 2007 | 19.48 | 19.48 | 19.04 | 19.30 | 455,929 | -0.17(-0.88%) |
Dec 07, 2007 | 19.60 | 19.60 | 19.25 | 19.47 | 355,985 | -0.09(-0.44%) |
Dec 06, 2007 | 18.61 | 19.56 | 18.61 | 19.56 | 540,325 | +0.85(+4.56%) |
Dec 05, 2007 | 19.03 | 19.06 | 18.57 | 18.70 | 851,129 | -0.07(-0.38%) |
Dec 04, 2007 | 18.77 | 18.85 | 18.47 | 18.78 | 836,023 | -0.18(-0.97%) |
Dec 03, 2007 | 18.81 | 19.22 | 18.81 | 18.96 | 910,485 | +0.24(+1.30%) |
Nov 30, 2007 | 19.18 | 19.49 | 18.69 | 18.72 | 521,084 | -0.19(-1.01%) |
Nov 29, 2007 | 19.25 | 19.25 | 18.80 | 18.91 | 653,987 | -0.21(-1.10%) |
Nov 28, 2007 | 18.55 | 19.16 | 18.53 | 19.12 | 633,693 | +0.77(+4.18%) |
Nov 27, 2007 | 18.22 | 18.39 | 18.02 | 18.35 | 545,498 | +0.33(+1.82%) |
Nov 26, 2007 | 19.06 | 19.06 | 18.00 | 18.02 | 629,725 | -0.95(-5.01%) |
Nov 23, 2007 | 18.73 | 19.08 | 18.72 | 18.97 | 182,188 | +0.43(+2.33%) |
Nov 21, 2007 | 18.85 | 18.96 | 18.48 | 18.54 | 964,654 | -0.41(-2.14%) |
Nov 20, 2007 | 18.98 | 19.33 | 18.81 | 18.95 | 1,360,464 | -0.03(-0.14%) |
Nov 19, 2007 | 18.77 | 19.07 | 18.59 | 18.97 | 1,321,859 | +0.04(+0.21%) |
Nov 16, 2007 | 19.29 | 19.29 | 18.68 | 18.93 | 1,094,208 | -0.20(-1.06%) |
Nov 15, 2007 | 19.63 | 19.82 | 19.07 | 19.14 | 978,388 | -0.63(-3.18%) |
Nov 14, 2007 | 20.41 | 20.69 | 19.65 | 19.77 | 927,270 | -0.26(-1.28%) |
Nov 13, 2007 | 19.79 | 20.07 | 19.67 | 20.02 | 1,174,918 | +0.47(+2.38%) |
Nov 12, 2007 | 19.50 | 19.89 | 19.43 | 19.56 | 865,777 | +0.03(+0.13%) |
Nov 09, 2007 | 19.35 | 19.72 | 19.12 | 19.53 | 718,394 | -0.05(-0.27%) |
Nov 08, 2007 | 19.67 | 19.68 | 19.01 | 19.58 | 1,024,935 | +0.05(+0.27%) |
Nov 07, 2007 | 19.37 | 19.86 | 19.26 | 19.53 | 1,206,199 | -0.09(-0.43%) |
Nov 06, 2007 | 19.51 | 19.66 | 19.27 | 19.62 | 736,729 | +0.22(+1.12%) |
Nov 05, 2007 | 19.48 | 19.69 | 19.32 | 19.40 | 1,620,472 | -0.39(-1.95%) |
Nov 02, 2007 | 19.50 | 19.79 | 19.28 | 19.79 | 1,228,476 | +0.41(+2.10%) |
Nov 01, 2007 | 20.00 | 20.00 | 19.16 | 19.38 | 1,759,784 | -0.85(-4.18%) |
Oct 31, 2007 | 20.22 | 20.53 | 19.98 | 20.22 | 1,283,167 | +0.12(+0.62%) |
Oct 30, 2007 | 19.86 | 20.17 | 19.86 | 20.10 | 589,443 | +0.07(+0.33%) |
Oct 29, 2007 | 20.09 | 20.23 | 19.73 | 20.03 | 528,560 | -0.18(-0.88%) |
Oct 26, 2007 | 20.59 | 20.59 | 20.00 | 20.21 | 869,439 | -0.09(-0.45%) |
Oct 25, 2007 | 20.90 | 21.14 | 19.70 | 20.30 | 2,188,248 | -0.48(-2.33%) |
Oct 24, 2007 | 21.68 | 22.86 | 20.19 | 20.79 | 3,395,347 | -0.59(-2.76%) |
Oct 23, 2007 | 21.59 | 21.60 | 20.98 | 21.38 | 766,901 | -0.09(-0.40%) |
Oct 22, 2007 | 20.68 | 21.57 | 20.68 | 21.46 | 774,988 | +0.62(+2.96%) |
Oct 19, 2007 | 20.97 | 21.10 | 20.72 | 20.85 | 910,638 | -0.08(-0.38%) |
Oct 18, 2007 | 21.10 | 21.16 | 20.86 | 20.93 | 547,329 | -0.37(-1.75%) |
Oct 17, 2007 | 21.56 | 21.67 | 21.10 | 21.30 | 573,268 | -0.11(-0.52%) |
Oct 16, 2007 | 21.44 | 21.73 | 21.41 | 21.41 | 435,177 | -0.21(-0.97%) |
Oct 15, 2007 | 21.76 | 21.82 | 21.44 | 21.62 | 613,094 | -0.17(-0.78%) |
Oct 12, 2007 | 21.76 | 21.95 | 21.65 | 21.79 | 319,669 | -0.03(-0.15%) |
Oct 11, 2007 | 22.35 | 22.64 | 21.80 | 21.82 | 650,172 | -0.48(-2.15%) |
Oct 10, 2007 | 22.88 | 22.97 | 22.28 | 22.30 | 869,745 | -0.58(-2.52%) |
Oct 09, 2007 | 23.10 | 23.21 | 22.70 | 22.88 | 492,702 | -0.19(-0.82%) |
Oct 08, 2007 | 22.87 | 23.13 | 22.68 | 23.07 | 837,244 | +0.11(+0.49%) |
Oct 05, 2007 | 22.51 | 23.05 | 22.34 | 22.96 | 714,411 | +0.59(+2.64%) |
Oct 04, 2007 | 22.81 | 22.86 | 22.32 | 22.37 | 566,402 | -0.41(-1.81%) |
Oct 03, 2007 | 22.96 | 23.12 | 22.62 | 22.78 | 545,955 | -0.33(-1.42%) |
Oct 02, 2007 | 21.95 | 23.20 | 21.95 | 23.11 | 1,408,834 | +1.17(+5.35%) |