Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.51 | 21.51 | 20.81 | 21.09 | 2,775,380 | -0.32(-1.47%) |
Dec 28, 2007 | 21.50 | 21.71 | 21.24 | 21.41 | 2,818,936 | +0.18(+0.83%) |
Dec 27, 2007 | 21.44 | 21.72 | 21.16 | 21.23 | 3,911,038 | -0.16(-0.75%) |
Dec 26, 2007 | 20.80 | 21.65 | 20.66 | 21.39 | 5,496,447 | +0.52(+2.48%) |
Dec 24, 2007 | 20.36 | 21.18 | 20.29 | 20.87 | 2,416,069 | +0.66(+3.24%) |
Dec 21, 2007 | 19.48 | 20.56 | 19.33 | 20.22 | 14,791,723 | +0.84(+4.31%) |
Dec 20, 2007 | 18.70 | 19.39 | 18.50 | 19.38 | 7,243,185 | +0.84(+4.55%) |
Dec 19, 2007 | 18.40 | 18.85 | 18.28 | 18.54 | 4,108,251 | +0.14(+0.75%) |
Dec 18, 2007 | 18.44 | 18.53 | 17.78 | 18.40 | 5,379,992 | +0.16(+0.89%) |
Dec 17, 2007 | 19.12 | 19.26 | 18.24 | 18.24 | 7,496,439 | -1.11(-5.73%) |
Dec 14, 2007 | 19.61 | 19.61 | 19.10 | 19.35 | 4,808,597 | -0.34(-1.73%) |
Dec 13, 2007 | 19.56 | 19.75 | 19.10 | 19.69 | 5,637,759 | -0.00(-0.02%) |
Dec 12, 2007 | 19.12 | 19.88 | 19.07 | 19.69 | 6,445,401 | +0.69(+3.65%) |
Dec 11, 2007 | 19.74 | 19.83 | 18.91 | 19.00 | 4,177,024 | -0.74(-3.73%) |
Dec 10, 2007 | 19.49 | 19.86 | 19.49 | 19.73 | 3,675,421 | +0.12(+0.63%) |
Dec 07, 2007 | 19.44 | 19.81 | 19.09 | 19.61 | 4,623,415 | +0.32(+1.65%) |
Dec 06, 2007 | 17.89 | 19.29 | 17.89 | 19.29 | 5,934,033 | +1.35(+7.50%) |
Dec 05, 2007 | 17.78 | 17.98 | 17.29 | 17.95 | 5,703,575 | +0.34(+1.93%) |
Dec 04, 2007 | 17.70 | 17.83 | 17.41 | 17.61 | 3,599,577 | -0.23(-1.31%) |
Dec 03, 2007 | 17.82 | 18.16 | 17.63 | 17.84 | 3,865,822 | +0.02(+0.14%) |
Nov 30, 2007 | 18.31 | 18.74 | 17.75 | 17.81 | 7,579,772 | -0.42(-2.29%) |
Nov 29, 2007 | 17.93 | 18.59 | 17.54 | 18.23 | 9,389,350 | +0.37(+2.08%) |
Nov 28, 2007 | 17.03 | 17.96 | 16.82 | 17.86 | 3,897,285 | +0.95(+5.59%) |
Nov 27, 2007 | 16.74 | 17.30 | 16.44 | 16.92 | 5,640,993 | +0.19(+1.16%) |
Nov 26, 2007 | 17.36 | 17.48 | 16.72 | 16.72 | 4,510,700 | -0.70(-4.00%) |
Nov 23, 2007 | 17.32 | 17.49 | 17.19 | 17.42 | 1,854,567 | +0.24(+1.40%) |
Nov 21, 2007 | 17.20 | 17.43 | 16.81 | 17.18 | 4,060,038 | -0.36(-2.04%) |
Nov 20, 2007 | 17.42 | 18.01 | 17.28 | 17.53 | 7,135,033 | +0.23(+1.35%) |
Nov 19, 2007 | 17.32 | 17.54 | 16.93 | 17.30 | 8,801,917 | -0.18(-1.01%) |
Nov 16, 2007 | 17.35 | 17.69 | 17.02 | 17.48 | 14,075,152 | +0.22(+1.25%) |
Nov 15, 2007 | 17.44 | 17.61 | 16.85 | 17.26 | 7,941,351 | -0.36(-2.07%) |
Nov 14, 2007 | 17.39 | 18.06 | 17.36 | 17.63 | 4,370,218 | +0.41(+2.41%) |
Nov 13, 2007 | 16.66 | 17.27 | 16.34 | 17.21 | 5,005,660 | +0.64(+3.87%) |
Nov 12, 2007 | 17.28 | 17.51 | 16.47 | 16.57 | 8,549,434 | -0.98(-5.61%) |
Nov 09, 2007 | 18.13 | 18.19 | 17.53 | 17.56 | 5,400,515 | -0.82(-4.45%) |
Nov 08, 2007 | 18.38 | 18.68 | 17.64 | 18.37 | 4,990,447 | +0.28(+1.55%) |
Nov 07, 2007 | 18.48 | 18.52 | 17.99 | 18.09 | 3,982,870 | -0.65(-3.46%) |
Nov 06, 2007 | 17.95 | 18.78 | 17.67 | 18.74 | 3,879,965 | +0.93(+5.21%) |
Nov 05, 2007 | 17.98 | 18.20 | 17.45 | 17.81 | 3,466,663 | -0.52(-2.82%) |
Nov 02, 2007 | 18.12 | 18.81 | 17.87 | 18.33 | 4,841,501 | +0.26(+1.43%) |
Nov 01, 2007 | 18.59 | 18.75 | 18.01 | 18.07 | 4,845,892 | -0.77(-4.10%) |
Oct 31, 2007 | 18.60 | 18.99 | 18.49 | 18.84 | 4,468,776 | +0.33(+1.80%) |
Oct 30, 2007 | 19.03 | 19.21 | 18.45 | 18.51 | 6,574,341 | -0.79(-4.07%) |
Oct 29, 2007 | 19.10 | 19.60 | 18.92 | 19.30 | 12,870,851 | -0.11(-0.57%) |
Oct 26, 2007 | 19.32 | 19.61 | 18.95 | 19.41 | 7,350,484 | +0.29(+1.50%) |
Oct 25, 2007 | 18.52 | 19.46 | 18.18 | 19.12 | 11,555,486 | +0.71(+3.87%) |
Oct 24, 2007 | 18.17 | 18.47 | 17.80 | 18.41 | 8,070,731 | +0.17(+0.91%) |
Oct 23, 2007 | 18.39 | 19.00 | 18.01 | 18.24 | 6,873,487 | +0.15(+0.82%) |
Oct 22, 2007 | 17.05 | 18.55 | 16.43 | 18.09 | 10,580,496 | +0.84(+4.84%) |
Oct 19, 2007 | 17.87 | 18.11 | 17.24 | 17.26 | 8,139,388 | -0.64(-3.56%) |
Oct 18, 2007 | 16.98 | 18.28 | 16.85 | 17.90 | 12,636,247 | +0.81(+4.77%) |
Oct 17, 2007 | 15.73 | 17.28 | 15.42 | 17.08 | 15,329,548 | +1.18(+7.44%) |
Oct 16, 2007 | 16.16 | 16.26 | 15.76 | 15.90 | 3,861,786 | -0.34(-2.07%) |
Oct 15, 2007 | 16.27 | 16.59 | 16.00 | 16.24 | 6,027,773 | -0.05(-0.30%) |
Oct 12, 2007 | 16.19 | 16.40 | 16.02 | 16.28 | 3,109,406 | -0.16(-0.99%) |
Oct 11, 2007 | 16.85 | 17.42 | 16.06 | 16.45 | 4,409,422 | -0.33(-1.94%) |
Oct 10, 2007 | 16.76 | 17.17 | 16.63 | 16.77 | 3,525,653 | -0.19(-1.11%) |
Oct 09, 2007 | 16.24 | 17.06 | 16.20 | 16.96 | 4,189,517 | +0.82(+5.09%) |
Oct 08, 2007 | 15.95 | 16.46 | 15.87 | 16.14 | 3,511,674 | +0.11(+0.66%) |
Oct 05, 2007 | 15.93 | 16.14 | 15.69 | 16.03 | 3,837,688 | +0.23(+1.46%) |
Oct 04, 2007 | 16.00 | 16.39 | 15.73 | 15.80 | 3,517,548 | -0.44(-2.72%) |
Oct 03, 2007 | 16.84 | 16.84 | 16.19 | 16.25 | 3,861,908 | -0.62(-3.67%) |
Oct 02, 2007 | 17.06 | 17.44 | 16.75 | 16.87 | 4,577,527 | +0.08(+0.46%) |