Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.82 | 16.34 | 15.82 | 16.20 | 10,351,928 | +0.24(+1.53%) |
Dec 28, 2007 | 15.62 | 16.05 | 15.47 | 15.96 | 10,916,126 | +0.28(+1.76%) |
Dec 27, 2007 | 16.01 | 16.23 | 15.62 | 15.68 | 8,816,380 | -0.57(-3.51%) |
Dec 26, 2007 | 16.75 | 16.75 | 15.81 | 16.25 | 9,828,006 | -0.66(-3.92%) |
Dec 24, 2007 | 16.63 | 17.11 | 16.38 | 16.91 | 4,297,503 | +0.29(+1.77%) |
Dec 21, 2007 | 16.69 | 16.76 | 16.31 | 16.62 | 9,650,016 | +0.29(+1.80%) |
Dec 20, 2007 | 17.01 | 17.01 | 16.02 | 16.33 | 10,749,577 | -0.39(-2.36%) |
Dec 19, 2007 | 17.52 | 17.52 | 16.53 | 16.72 | 8,841,145 | -0.66(-3.82%) |
Dec 18, 2007 | 17.52 | 17.53 | 16.91 | 17.38 | 5,896,267 | +0.15(+0.87%) |
Dec 17, 2007 | 17.45 | 17.65 | 17.03 | 17.23 | 8,029,142 | -0.16(-0.90%) |
Dec 14, 2007 | 17.77 | 17.94 | 17.30 | 17.39 | 6,977,467 | -0.54(-3.00%) |
Dec 13, 2007 | 17.80 | 18.21 | 17.45 | 17.93 | 6,706,749 | -0.07(-0.38%) |
Dec 12, 2007 | 18.76 | 19.04 | 17.80 | 18.00 | 10,842,500 | -0.22(-1.20%) |
Dec 11, 2007 | 19.04 | 19.59 | 18.14 | 18.22 | 11,630,951 | -0.82(-4.31%) |
Dec 10, 2007 | 19.24 | 19.24 | 18.75 | 19.04 | 4,866,520 | -0.07(-0.36%) |
Dec 07, 2007 | 18.79 | 19.26 | 18.55 | 19.11 | 9,066,910 | +0.44(+2.35%) |
Dec 06, 2007 | 19.41 | 19.41 | 18.52 | 18.67 | 14,726,810 | -0.88(-4.49%) |
Dec 05, 2007 | 19.47 | 19.76 | 19.04 | 19.54 | 12,193,570 | +0.39(+2.03%) |
Dec 04, 2007 | 18.47 | 19.28 | 18.34 | 19.16 | 9,325,376 | +0.53(+2.86%) |
Dec 03, 2007 | 18.59 | 19.16 | 18.36 | 18.62 | 7,972,616 | +0.06(+0.30%) |
Nov 30, 2007 | 18.75 | 19.17 | 18.48 | 18.57 | 11,838,541 | +0.22(+1.19%) |
Nov 29, 2007 | 18.56 | 18.73 | 18.15 | 18.35 | 8,796,417 | -0.32(-1.71%) |
Nov 28, 2007 | 18.10 | 19.07 | 18.00 | 18.67 | 14,280,592 | +0.81(+4.52%) |
Nov 27, 2007 | 17.67 | 18.39 | 17.42 | 17.86 | 10,900,762 | +0.19(+1.10%) |
Nov 26, 2007 | 18.97 | 19.05 | 17.65 | 17.67 | 13,943,542 | -1.14(-6.06%) |
Nov 23, 2007 | 18.37 | 18.90 | 17.93 | 18.80 | 6,567,311 | +0.96(+5.37%) |
Nov 21, 2007 | 17.48 | 18.26 | 17.32 | 17.85 | 8,088,848 | +0.03(+0.18%) |
Nov 20, 2007 | 17.28 | 18.29 | 17.10 | 17.82 | 14,242,167 | +0.72(+4.21%) |
Nov 19, 2007 | 17.74 | 17.74 | 17.02 | 17.10 | 10,019,444 | -0.64(-3.60%) |
Nov 16, 2007 | 17.97 | 17.97 | 17.22 | 17.73 | 10,028,839 | -0.14(-0.81%) |
Nov 15, 2007 | 17.63 | 18.22 | 17.53 | 17.88 | 8,931,712 | +0.05(+0.28%) |
Nov 14, 2007 | 19.76 | 19.79 | 17.65 | 17.83 | 18,577,812 | -1.37(-7.11%) |
Nov 13, 2007 | 18.40 | 19.51 | 18.40 | 19.19 | 13,984,819 | +1.19(+6.61%) |
Nov 12, 2007 | 18.00 | 18.75 | 17.82 | 18.00 | 12,906,790 | +0.16(+0.91%) |
Nov 09, 2007 | 18.34 | 18.35 | 17.72 | 17.84 | 10,137,938 | -0.88(-4.68%) |
Nov 08, 2007 | 19.10 | 19.12 | 17.70 | 18.72 | 11,861,378 | -0.01(-0.07%) |
Nov 07, 2007 | 18.79 | 19.31 | 18.63 | 18.73 | 12,474,026 | -0.38(-1.97%) |
Nov 06, 2007 | 19.24 | 19.54 | 18.84 | 19.11 | 8,969,007 | -0.12(-0.62%) |
Nov 05, 2007 | 19.29 | 20.40 | 19.03 | 19.22 | 9,909,232 | -0.26(-1.32%) |
Nov 02, 2007 | 19.97 | 20.01 | 19.28 | 19.48 | 13,922,859 | -0.27(-1.36%) |
Nov 01, 2007 | 19.76 | 20.39 | 19.61 | 19.75 | 8,883,370 | -0.31(-1.53%) |
Oct 31, 2007 | 20.34 | 20.34 | 19.59 | 20.06 | 6,887,492 | -0.18(-0.87%) |
Oct 30, 2007 | 20.93 | 20.97 | 20.16 | 20.23 | 8,423,884 | -0.70(-3.32%) |
Oct 29, 2007 | 20.71 | 21.14 | 20.53 | 20.93 | 6,659,453 | +0.26(+1.27%) |
Oct 26, 2007 | 19.97 | 20.79 | 19.84 | 20.66 | 8,082,304 | +0.34(+1.66%) |
Oct 25, 2007 | 20.06 | 20.51 | 19.61 | 20.33 | 8,149,752 | +0.60(+3.05%) |
Oct 24, 2007 | 19.61 | 19.88 | 19.24 | 19.73 | 7,852,789 | +0.16(+0.80%) |
Oct 23, 2007 | 19.58 | 19.70 | 19.01 | 19.57 | 7,705,591 | +0.19(+0.97%) |
Oct 22, 2007 | 18.69 | 19.76 | 18.69 | 19.38 | 9,592,346 | +0.44(+2.35%) |
Oct 19, 2007 | 19.60 | 19.79 | 18.76 | 18.94 | 9,642,298 | -0.71(-3.63%) |
Oct 18, 2007 | 19.82 | 19.82 | 19.05 | 19.65 | 8,383,162 | -0.24(-1.20%) |
Oct 17, 2007 | 20.01 | 20.26 | 19.55 | 19.89 | 6,556,479 | +0.06(+0.32%) |
Oct 16, 2007 | 20.18 | 20.18 | 19.31 | 19.83 | 7,911,753 | -0.43(-2.13%) |
Oct 15, 2007 | 20.68 | 20.81 | 20.01 | 20.26 | 8,513,889 | -0.44(-2.12%) |
Oct 12, 2007 | 21.35 | 21.45 | 20.55 | 20.70 | 6,962,175 | -0.49(-2.33%) |
Oct 11, 2007 | 21.29 | 22.22 | 20.90 | 21.19 | 11,510,950 | -0.41(-1.91%) |
Oct 10, 2007 | 21.37 | 21.77 | 21.05 | 21.60 | 5,412,901 | +0.30(+1.41%) |
Oct 09, 2007 | 21.39 | 21.47 | 20.60 | 21.30 | 8,125,580 | -0.06(-0.29%) |
Oct 08, 2007 | 21.95 | 21.98 | 21.19 | 21.37 | 6,600,367 | -0.61(-2.79%) |
Oct 05, 2007 | 22.02 | 22.26 | 21.51 | 21.98 | 9,611,669 | +0.70(+3.30%) |
Oct 04, 2007 | 21.90 | 22.22 | 21.14 | 21.28 | 7,051,495 | -0.37(-1.71%) |
Oct 03, 2007 | 21.54 | 22.39 | 21.41 | 21.65 | 9,437,765 | +0.13(+0.61%) |
Oct 02, 2007 | 21.04 | 21.66 | 20.92 | 21.52 | 9,320,991 | +0.68(+3.25%) |