Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.91 | 18.03 | 17.82 | 17.91 | 861,771 | -0.04(-0.22%) |
Dec 28, 2007 | 18.00 | 18.23 | 17.94 | 17.95 | 1,217,989 | -0.10(-0.56%) |
Dec 27, 2007 | 18.13 | 18.28 | 18.02 | 18.05 | 1,017,266 | -0.10(-0.55%) |
Dec 26, 2007 | 18.26 | 18.34 | 18.05 | 18.15 | 1,172,676 | -0.12(-0.68%) |
Dec 24, 2007 | 18.12 | 18.50 | 18.06 | 18.27 | 690,166 | +0.08(+0.43%) |
Dec 21, 2007 | 18.29 | 18.34 | 18.12 | 18.19 | 1,871,734 | +0.14(+0.77%) |
Dec 20, 2007 | 17.44 | 18.05 | 17.42 | 18.05 | 2,108,520 | +0.71(+4.11%) |
Dec 19, 2007 | 17.96 | 17.98 | 17.34 | 17.34 | 1,728,514 | -0.59(-3.28%) |
Dec 18, 2007 | 18.01 | 18.05 | 17.68 | 17.93 | 1,661,388 | -0.02(-0.13%) |
Dec 17, 2007 | 18.11 | 18.22 | 17.85 | 17.95 | 1,577,821 | -0.19(-1.07%) |
Dec 14, 2007 | 18.05 | 18.22 | 17.96 | 18.15 | 2,213,506 | -0.11(-0.59%) |
Dec 13, 2007 | 18.08 | 18.28 | 18.05 | 18.26 | 1,955,769 | +0.06(+0.34%) |
Dec 12, 2007 | 18.36 | 18.50 | 17.96 | 18.19 | 2,336,194 | +0.12(+0.64%) |
Dec 11, 2007 | 18.23 | 18.34 | 17.98 | 18.08 | 2,496,841 | -0.12(-0.68%) |
Dec 10, 2007 | 18.26 | 18.27 | 18.09 | 18.20 | 2,004,265 | -0.04(-0.21%) |
Dec 07, 2007 | 18.36 | 18.57 | 18.15 | 18.24 | 2,511,265 | -0.12(-0.63%) |
Dec 06, 2007 | 18.08 | 18.40 | 17.92 | 18.36 | 1,151,602 | +0.27(+1.50%) |
Dec 05, 2007 | 18.22 | 18.22 | 17.94 | 18.09 | 911,650 | +0.12(+0.65%) |
Dec 04, 2007 | 17.99 | 18.27 | 17.95 | 17.97 | 1,278,462 | -0.05(-0.30%) |
Dec 03, 2007 | 17.94 | 18.31 | 17.73 | 18.02 | 1,167,405 | -0.06(-0.34%) |
Nov 30, 2007 | 18.11 | 18.29 | 17.82 | 18.09 | 2,298,248 | +0.15(+0.82%) |
Nov 29, 2007 | 18.25 | 18.40 | 17.90 | 17.94 | 2,003,204 | -0.40(-2.19%) |
Nov 28, 2007 | 17.85 | 20.35 | 17.85 | 18.34 | 3,399,033 | +0.50(+2.82%) |
Nov 27, 2007 | 17.77 | 17.98 | 17.57 | 17.84 | 1,699,292 | +0.11(+0.61%) |
Nov 26, 2007 | 17.85 | 18.30 | 17.70 | 17.73 | 1,570,672 | -0.21(-1.16%) |
Nov 23, 2007 | 17.79 | 18.00 | 17.71 | 17.94 | 445,499 | +0.25(+1.40%) |
Nov 21, 2007 | 17.85 | 18.02 | 17.68 | 17.69 | 2,211,354 | -0.36(-1.97%) |
Nov 20, 2007 | 17.72 | 18.18 | 17.71 | 18.05 | 2,062,098 | +0.34(+1.92%) |
Nov 19, 2007 | 18.15 | 18.19 | 17.64 | 17.71 | 1,754,163 | -0.56(-3.09%) |
Nov 16, 2007 | 18.16 | 18.41 | 17.98 | 18.27 | 2,914,542 | +0.06(+0.34%) |
Nov 15, 2007 | 18.42 | 18.67 | 18.10 | 18.21 | 2,411,660 | -0.22(-1.22%) |
Nov 14, 2007 | 19.08 | 19.11 | 18.43 | 18.43 | 1,606,518 | -0.57(-3.01%) |
Nov 13, 2007 | 18.58 | 19.02 | 18.50 | 19.01 | 1,581,661 | +0.50(+2.72%) |
Nov 12, 2007 | 18.54 | 18.96 | 18.46 | 18.50 | 2,318,225 | -0.22(-1.16%) |
Nov 09, 2007 | 18.89 | 18.99 | 18.67 | 18.72 | 2,055,381 | -0.43(-2.22%) |
Nov 08, 2007 | 19.00 | 19.18 | 18.74 | 19.15 | 2,696,595 | +0.10(+0.53%) |
Nov 07, 2007 | 18.83 | 19.37 | 18.70 | 19.05 | 2,749,554 | -0.01(-0.04%) |
Nov 06, 2007 | 18.74 | 19.10 | 18.60 | 19.05 | 1,512,784 | +0.29(+1.57%) |
Nov 05, 2007 | 18.62 | 18.89 | 18.57 | 18.76 | 964,455 | -0.06(-0.33%) |
Nov 02, 2007 | 18.85 | 19.08 | 18.63 | 18.82 | 929,741 | -0.06(-0.33%) |
Nov 01, 2007 | 19.22 | 19.37 | 18.88 | 18.88 | 1,275,535 | -0.41(-2.13%) |
Oct 31, 2007 | 19.24 | 19.53 | 19.07 | 19.29 | 1,641,100 | +0.10(+0.52%) |
Oct 30, 2007 | 19.11 | 19.50 | 19.04 | 19.19 | 1,119,695 | +0.04(+0.20%) |
Oct 29, 2007 | 19.16 | 19.29 | 18.95 | 19.15 | 1,025,494 | +0.02(+0.12%) |
Oct 26, 2007 | 19.25 | 19.42 | 19.01 | 19.13 | 1,283,418 | -0.01(-0.04%) |
Oct 25, 2007 | 19.36 | 19.46 | 18.93 | 19.14 | 1,717,857 | -0.35(-1.79%) |
Oct 24, 2007 | 18.63 | 19.63 | 18.29 | 19.49 | 3,051,930 | -0.16(-0.83%) |
Oct 23, 2007 | 19.59 | 19.83 | 19.39 | 19.65 | 1,631,667 | +0.01(+0.04%) |
Oct 22, 2007 | 19.49 | 19.69 | 19.35 | 19.64 | 1,596,390 | +0.02(+0.12%) |
Oct 19, 2007 | 20.23 | 20.23 | 19.62 | 19.62 | 1,821,880 | -0.65(-3.21%) |
Oct 18, 2007 | 20.14 | 20.51 | 20.13 | 20.27 | 1,130,937 | +0.12(+0.58%) |
Oct 17, 2007 | 20.10 | 20.25 | 19.92 | 20.15 | 842,130 | +0.10(+0.50%) |
Oct 16, 2007 | 20.23 | 20.31 | 19.97 | 20.05 | 812,021 | -0.15(-0.77%) |
Oct 15, 2007 | 20.62 | 20.72 | 20.14 | 20.21 | 837,090 | -0.33(-1.62%) |
Oct 12, 2007 | 20.59 | 20.74 | 20.43 | 20.54 | 1,007,273 | -0.05(-0.26%) |
Oct 11, 2007 | 20.95 | 21.13 | 20.50 | 20.59 | 1,073,693 | -0.23(-1.12%) |
Oct 10, 2007 | 21.04 | 21.10 | 20.68 | 20.82 | 967,474 | -0.26(-1.21%) |
Oct 09, 2007 | 21.28 | 21.30 | 20.98 | 21.08 | 895,110 | -0.24(-1.13%) |
Oct 08, 2007 | 21.04 | 21.45 | 20.87 | 21.32 | 1,194,385 | +0.28(+1.32%) |
Oct 05, 2007 | 20.84 | 21.13 | 20.82 | 21.04 | 800,391 | +0.39(+1.91%) |
Oct 04, 2007 | 20.73 | 20.78 | 20.54 | 20.65 | 1,570,546 | -0.15(-0.74%) |
Oct 03, 2007 | 20.58 | 20.93 | 20.38 | 20.80 | 1,856,381 | +0.11(+0.52%) |
Oct 02, 2007 | 19.98 | 20.93 | 19.97 | 20.69 | 1,931,071 | +0.71(+3.56%) |