Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.47 | 20.53 | 18.75 | 19.94 | 1,779,742 | +0.52(+2.65%) |
Dec 28, 2007 | 20.54 | 20.54 | 19.38 | 19.42 | 1,745,291 | -0.91(-4.46%) |
Dec 27, 2007 | 21.55 | 21.79 | 20.27 | 20.33 | 1,750,296 | -1.06(-4.95%) |
Dec 26, 2007 | 21.55 | 21.55 | 20.82 | 21.39 | 1,316,162 | +0.36(+1.73%) |
Dec 24, 2007 | 20.92 | 21.25 | 20.67 | 21.02 | 855,321 | +0.16(+0.77%) |
Dec 21, 2007 | 21.46 | 21.51 | 19.94 | 20.86 | 2,840,771 | +0.23(+1.12%) |
Dec 20, 2007 | 21.41 | 21.78 | 19.35 | 20.63 | 3,067,186 | -1.12(-5.15%) |
Dec 19, 2007 | 21.02 | 23.43 | 20.96 | 21.75 | 2,710,564 | +0.69(+3.29%) |
Dec 18, 2007 | 20.59 | 21.26 | 20.11 | 21.06 | 1,871,848 | +0.92(+4.55%) |
Dec 17, 2007 | 20.66 | 21.02 | 19.89 | 20.14 | 1,732,793 | -0.36(-1.73%) |
Dec 14, 2007 | 20.82 | 21.75 | 20.16 | 20.50 | 1,914,646 | -0.23(-1.11%) |
Dec 13, 2007 | 21.99 | 22.36 | 19.74 | 20.73 | 4,671,524 | -1.60(-7.17%) |
Dec 12, 2007 | 23.84 | 24.24 | 20.08 | 22.33 | 5,704,060 | -1.02(-4.38%) |
Dec 11, 2007 | 27.43 | 27.43 | 22.75 | 23.35 | 4,651,480 | -3.31(-12.40%) |
Dec 10, 2007 | 23.97 | 29.10 | 23.78 | 26.66 | 7,766,832 | +2.70(+11.28%) |
Dec 07, 2007 | 23.46 | 24.44 | 23.37 | 23.95 | 4,052,694 | +0.34(+1.43%) |
Dec 06, 2007 | 21.60 | 24.11 | 21.22 | 23.62 | 4,752,261 | +2.44(+11.50%) |
Dec 05, 2007 | 21.64 | 21.78 | 20.04 | 21.18 | 3,720,309 | +0.25(+1.19%) |
Dec 04, 2007 | 21.02 | 21.28 | 20.44 | 20.93 | 2,121,777 | -0.26(-1.22%) |
Dec 03, 2007 | 20.49 | 21.60 | 20.16 | 21.19 | 3,397,482 | +0.28(+1.36%) |
Nov 30, 2007 | 20.59 | 26.40 | 20.59 | 20.91 | 11,223,357 | +1.72(+8.94%) |
Nov 29, 2007 | 17.84 | 19.47 | 17.84 | 19.19 | 3,743,933 | +1.10(+6.09%) |
Nov 28, 2007 | 17.15 | 18.67 | 16.89 | 18.09 | 4,474,207 | +1.43(+8.59%) |
Nov 27, 2007 | 17.39 | 18.21 | 16.04 | 16.66 | 3,484,205 | -0.60(-3.50%) |
Nov 26, 2007 | 18.62 | 18.62 | 17.21 | 17.26 | 1,870,698 | -1.08(-5.87%) |
Nov 23, 2007 | 18.94 | 18.94 | 17.60 | 18.34 | 1,153,823 | +0.99(+5.69%) |
Nov 21, 2007 | 18.39 | 19.11 | 16.98 | 17.35 | 4,632,595 | -1.23(-6.60%) |
Nov 20, 2007 | 18.31 | 18.92 | 16.89 | 18.58 | 4,351,109 | -0.02(-0.10%) |
Nov 19, 2007 | 19.47 | 19.47 | 17.88 | 18.59 | 3,291,023 | -0.82(-4.21%) |
Nov 16, 2007 | 19.82 | 20.14 | 18.75 | 19.41 | 2,663,092 | -0.41(-2.06%) |
Nov 15, 2007 | 20.68 | 20.85 | 19.29 | 19.82 | 5,291,052 | -1.22(-5.79%) |
Nov 14, 2007 | 21.15 | 22.51 | 20.70 | 21.04 | 4,202,151 | +0.18(+0.85%) |
Nov 13, 2007 | 19.40 | 20.86 | 18.99 | 20.86 | 6,061,840 | +1.93(+10.19%) |
Nov 12, 2007 | 19.30 | 19.95 | 17.79 | 18.93 | 5,083,997 | +0.00(+0.00%) |
Nov 09, 2007 | 15.78 | 19.95 | 15.61 | 18.93 | 14,891,426 | +2.61(+16.01%) |
Nov 08, 2007 | 17.40 | 17.49 | 15.63 | 16.32 | 7,772,006 | -1.09(-6.28%) |
Nov 07, 2007 | 17.73 | 18.07 | 17.09 | 17.41 | 6,762,754 | -1.15(-6.18%) |
Nov 06, 2007 | 17.02 | 19.04 | 16.85 | 18.56 | 5,449,856 | +1.69(+10.01%) |
Nov 05, 2007 | 15.11 | 16.87 | 15.02 | 16.87 | 6,569,952 | +0.87(+5.44%) |
Nov 02, 2007 | 15.20 | 16.54 | 14.69 | 16.00 | 9,755,260 | +0.79(+5.20%) |
Nov 01, 2007 | 16.46 | 16.51 | 14.42 | 15.21 | 9,875,077 | -2.00(-11.62%) |
Oct 31, 2007 | 17.23 | 18.00 | 16.89 | 17.21 | 5,315,160 | +0.17(+0.99%) |
Oct 30, 2007 | 17.58 | 17.78 | 16.89 | 17.04 | 3,730,197 | -0.45(-2.59%) |
Oct 29, 2007 | 17.47 | 18.00 | 16.59 | 17.49 | 4,561,042 | +0.28(+1.60%) |
Oct 26, 2007 | 17.50 | 17.79 | 14.86 | 17.22 | 11,908,483 | +1.31(+8.21%) |
Oct 25, 2007 | 17.25 | 17.47 | 14.47 | 15.91 | 14,259,938 | -1.64(-9.32%) |
Oct 24, 2007 | 16.67 | 17.76 | 15.81 | 17.55 | 7,942,588 | +0.46(+2.71%) |
Oct 23, 2007 | 18.51 | 19.15 | 16.36 | 17.08 | 10,148,576 | -1.42(-7.68%) |
Oct 22, 2007 | 19.05 | 19.06 | 17.86 | 18.51 | 10,885,480 | -0.68(-3.57%) |
Oct 19, 2007 | 21.29 | 21.46 | 18.98 | 19.19 | 11,833,442 | -2.10(-9.85%) |
Oct 18, 2007 | 22.98 | 23.05 | 21.22 | 21.29 | 9,499,763 | -1.96(-8.45%) |
Oct 17, 2007 | 25.07 | 25.65 | 22.78 | 23.25 | 12,772,402 | -4.19(-15.26%) |
Oct 16, 2007 | 27.68 | 28.12 | 26.67 | 27.44 | 3,424,972 | -0.23(-0.84%) |
Oct 15, 2007 | 28.61 | 28.61 | 27.49 | 27.67 | 2,347,180 | -0.78(-2.75%) |
Oct 12, 2007 | 29.64 | 29.74 | 28.21 | 28.45 | 2,492,329 | -1.01(-3.44%) |
Oct 11, 2007 | 30.19 | 30.51 | 29.46 | 29.47 | 2,118,134 | -0.76(-2.53%) |
Oct 10, 2007 | 31.16 | 31.16 | 30.13 | 30.23 | 2,058,156 | -0.84(-2.69%) |
Oct 09, 2007 | 31.55 | 31.79 | 30.81 | 31.07 | 1,588,337 | -0.33(-1.05%) |
Oct 08, 2007 | 32.09 | 32.31 | 31.17 | 31.39 | 1,846,422 | -0.69(-2.16%) |
Oct 05, 2007 | 31.24 | 32.72 | 30.57 | 32.09 | 2,836,687 | +1.14(+3.68%) |
Oct 04, 2007 | 30.41 | 31.63 | 30.33 | 30.95 | 1,712,880 | +0.60(+1.99%) |
Oct 03, 2007 | 30.58 | 31.01 | 30.16 | 30.35 | 1,279,175 | -0.46(-1.50%) |
Oct 02, 2007 | 29.11 | 31.16 | 29.00 | 30.81 | 2,565,888 | +1.70(+5.83%) |