Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.69 | 17.79 | 17.57 | 17.68 | 3,794,118 | -0.09(-0.52%) |
Dec 28, 2007 | 18.03 | 18.03 | 17.57 | 17.77 | 3,976,700 | +0.00(+0.00%) |
Dec 27, 2007 | 17.89 | 17.99 | 17.75 | 17.77 | 3,226,357 | -0.22(-1.24%) |
Dec 26, 2007 | 17.90 | 18.11 | 17.90 | 17.99 | 2,560,609 | -0.11(-0.63%) |
Dec 24, 2007 | 17.93 | 18.26 | 17.92 | 18.11 | 1,287,731 | +0.04(+0.24%) |
Dec 21, 2007 | 17.60 | 18.29 | 17.56 | 18.06 | 8,503,013 | +0.64(+3.67%) |
Dec 20, 2007 | 17.47 | 17.53 | 17.20 | 17.43 | 4,396,208 | +0.05(+0.28%) |
Dec 19, 2007 | 17.69 | 17.74 | 17.34 | 17.38 | 4,307,978 | -0.17(-1.00%) |
Dec 18, 2007 | 17.93 | 17.93 | 17.33 | 17.55 | 8,225,119 | +0.27(+1.55%) |
Dec 17, 2007 | 17.62 | 17.96 | 17.16 | 17.28 | 9,571,549 | -0.38(-2.16%) |
Dec 14, 2007 | 18.10 | 18.20 | 17.66 | 17.67 | 6,299,125 | -0.65(-3.55%) |
Dec 13, 2007 | 18.05 | 18.38 | 17.74 | 18.32 | 8,695,202 | +0.21(+1.15%) |
Dec 12, 2007 | 18.40 | 18.44 | 17.86 | 18.11 | 8,658,344 | +0.25(+1.37%) |
Dec 11, 2007 | 18.74 | 18.80 | 17.86 | 17.86 | 6,630,890 | -0.89(-4.74%) |
Dec 10, 2007 | 18.86 | 18.91 | 18.60 | 18.75 | 4,423,522 | -0.09(-0.49%) |
Dec 07, 2007 | 18.64 | 18.97 | 18.52 | 18.85 | 5,545,111 | +0.20(+1.08%) |
Dec 06, 2007 | 17.77 | 18.68 | 17.76 | 18.64 | 6,408,295 | +0.86(+4.82%) |
Dec 05, 2007 | 18.05 | 18.05 | 17.55 | 17.79 | 7,237,072 | -0.07(-0.37%) |
Dec 04, 2007 | 18.38 | 18.43 | 17.83 | 17.85 | 5,876,790 | -0.59(-3.23%) |
Dec 03, 2007 | 18.27 | 18.59 | 18.16 | 18.45 | 4,537,524 | +0.02(+0.12%) |
Nov 30, 2007 | 18.39 | 18.50 | 18.21 | 18.43 | 5,586,919 | +0.22(+1.20%) |
Nov 29, 2007 | 18.21 | 18.27 | 17.94 | 18.21 | 6,656,562 | -0.09(-0.51%) |
Nov 28, 2007 | 17.92 | 18.43 | 17.80 | 18.30 | 6,994,790 | +0.55(+3.07%) |
Nov 27, 2007 | 17.86 | 18.03 | 17.58 | 17.75 | 7,715,914 | +0.02(+0.12%) |
Nov 26, 2007 | 17.92 | 18.05 | 17.66 | 17.73 | 8,743,194 | -0.22(-1.25%) |
Nov 23, 2007 | 17.77 | 18.04 | 17.70 | 17.96 | 2,669,898 | +0.28(+1.61%) |
Nov 21, 2007 | 18.12 | 18.24 | 17.67 | 17.67 | 7,470,972 | -0.64(-3.49%) |
Nov 20, 2007 | 18.11 | 18.67 | 18.02 | 18.31 | 8,143,894 | +0.20(+1.08%) |
Nov 19, 2007 | 18.54 | 18.56 | 18.04 | 18.11 | 8,507,369 | -0.51(-2.73%) |
Nov 16, 2007 | 18.47 | 18.66 | 18.17 | 18.62 | 5,376,570 | +0.31(+1.67%) |
Nov 15, 2007 | 18.71 | 18.79 | 18.18 | 18.32 | 9,427,506 | -0.51(-2.73%) |
Nov 14, 2007 | 19.07 | 19.24 | 18.77 | 18.83 | 7,225,821 | -0.02(-0.12%) |
Nov 13, 2007 | 18.56 | 18.87 | 18.50 | 18.85 | 4,322,588 | +0.41(+2.25%) |
Nov 12, 2007 | 18.57 | 18.78 | 18.38 | 18.44 | 5,983,151 | -0.22(-1.17%) |
Nov 09, 2007 | 18.65 | 18.99 | 18.46 | 18.65 | 3,833,125 | -0.21(-1.13%) |
Nov 08, 2007 | 18.63 | 18.97 | 18.29 | 18.87 | 9,504,295 | +0.17(+0.91%) |
Nov 07, 2007 | 19.02 | 19.35 | 18.67 | 18.70 | 5,771,397 | -0.64(-3.30%) |
Nov 06, 2007 | 19.34 | 19.51 | 18.98 | 19.34 | 5,534,824 | +0.01(+0.03%) |
Nov 05, 2007 | 19.28 | 19.42 | 19.11 | 19.33 | 4,483,645 | -0.02(-0.11%) |
Nov 02, 2007 | 19.92 | 20.07 | 19.11 | 19.35 | 4,777,211 | -0.34(-1.72%) |
Nov 01, 2007 | 19.90 | 20.04 | 19.65 | 19.69 | 4,882,354 | -0.49(-2.41%) |
Oct 31, 2007 | 19.90 | 20.38 | 19.76 | 20.18 | 4,449,694 | +0.43(+2.16%) |
Oct 30, 2007 | 20.09 | 20.09 | 19.70 | 19.75 | 5,210,054 | -0.40(-1.98%) |
Oct 29, 2007 | 20.10 | 20.37 | 19.89 | 20.15 | 3,015,614 | +0.26(+1.32%) |
Oct 26, 2007 | 19.72 | 19.99 | 19.54 | 19.89 | 3,125,153 | +0.28(+1.45%) |
Oct 25, 2007 | 19.44 | 19.69 | 19.29 | 19.60 | 4,311,213 | +0.23(+1.18%) |
Oct 24, 2007 | 19.33 | 19.45 | 19.01 | 19.37 | 4,710,535 | -0.03(-0.14%) |
Oct 23, 2007 | 19.26 | 19.42 | 19.04 | 19.40 | 3,441,130 | +0.17(+0.91%) |
Oct 22, 2007 | 19.05 | 19.31 | 18.86 | 19.23 | 4,304,436 | +0.07(+0.34%) |
Oct 19, 2007 | 19.65 | 19.75 | 19.11 | 19.16 | 5,999,356 | -0.49(-2.50%) |
Oct 18, 2007 | 19.20 | 19.87 | 19.15 | 19.65 | 5,418,324 | +0.40(+2.07%) |
Oct 17, 2007 | 19.25 | 19.47 | 19.06 | 19.25 | 5,035,854 | +0.19(+1.00%) |
Oct 16, 2007 | 19.25 | 19.30 | 18.92 | 19.06 | 3,568,804 | -0.20(-1.05%) |
Oct 15, 2007 | 19.37 | 19.58 | 19.05 | 19.27 | 6,103,400 | -0.21(-1.09%) |
Oct 12, 2007 | 19.85 | 19.89 | 19.40 | 19.48 | 4,062,651 | -0.24(-1.22%) |
Oct 11, 2007 | 19.79 | 19.91 | 19.43 | 19.72 | 6,891,420 | -0.03(-0.17%) |
Oct 10, 2007 | 19.54 | 20.00 | 19.53 | 19.75 | 9,067,909 | -0.48(-2.37%) |
Oct 09, 2007 | 19.95 | 20.30 | 19.81 | 20.23 | 6,492,831 | +0.35(+1.76%) |
Oct 08, 2007 | 19.90 | 19.93 | 19.78 | 19.88 | 3,141,723 | -0.01(-0.03%) |
Oct 05, 2007 | 19.59 | 19.93 | 19.57 | 19.89 | 9,561,933 | +0.44(+2.27%) |
Oct 04, 2007 | 19.62 | 19.64 | 19.37 | 19.45 | 2,085,450 | -0.10(-0.50%) |
Oct 03, 2007 | 19.62 | 19.71 | 19.51 | 19.54 | 3,599,211 | -0.13(-0.64%) |
Oct 02, 2007 | 19.66 | 19.73 | 19.57 | 19.67 | 6,932,085 | +0.02(+0.08%) |