Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.80 | 16.33 | 15.80 | 16.19 | 10,360,910 | +0.24(+1.53%) |
Dec 28, 2007 | 15.61 | 16.04 | 15.45 | 15.94 | 10,925,598 | +0.28(+1.76%) |
Dec 27, 2007 | 16.00 | 16.22 | 15.61 | 15.67 | 8,824,030 | -0.57(-3.51%) |
Dec 26, 2007 | 16.74 | 16.74 | 15.80 | 16.24 | 9,836,534 | -0.66(-3.92%) |
Dec 24, 2007 | 16.62 | 17.10 | 16.36 | 16.90 | 4,301,232 | +0.29(+1.77%) |
Dec 21, 2007 | 16.67 | 16.75 | 16.29 | 16.61 | 9,658,389 | +0.29(+1.80%) |
Dec 20, 2007 | 16.99 | 16.99 | 16.00 | 16.31 | 10,758,905 | -0.39(-2.36%) |
Dec 19, 2007 | 17.50 | 17.50 | 16.52 | 16.71 | 8,848,816 | -0.66(-3.82%) |
Dec 18, 2007 | 17.50 | 17.52 | 16.89 | 17.37 | 5,901,383 | +0.15(+0.87%) |
Dec 17, 2007 | 17.43 | 17.64 | 17.02 | 17.22 | 8,036,109 | -0.16(-0.90%) |
Dec 14, 2007 | 17.76 | 17.93 | 17.28 | 17.37 | 6,983,521 | -0.54(-3.00%) |
Dec 13, 2007 | 17.78 | 18.19 | 17.43 | 17.91 | 6,712,568 | -0.07(-0.38%) |
Dec 12, 2007 | 18.74 | 19.02 | 17.79 | 17.98 | 10,851,908 | -0.22(-1.20%) |
Dec 11, 2007 | 19.02 | 19.58 | 18.13 | 18.20 | 11,641,043 | -0.82(-4.31%) |
Dec 10, 2007 | 19.22 | 19.22 | 18.74 | 19.02 | 4,870,743 | -0.07(-0.36%) |
Dec 07, 2007 | 18.77 | 19.25 | 18.54 | 19.09 | 9,074,777 | +0.44(+2.35%) |
Dec 06, 2007 | 19.40 | 19.40 | 18.51 | 18.65 | 14,739,588 | -0.88(-4.49%) |
Dec 05, 2007 | 19.45 | 19.74 | 19.02 | 19.53 | 12,204,150 | +0.39(+2.03%) |
Dec 04, 2007 | 18.46 | 19.26 | 18.33 | 19.14 | 9,333,467 | +0.53(+2.86%) |
Dec 03, 2007 | 18.58 | 19.15 | 18.34 | 18.61 | 7,979,534 | +0.06(+0.30%) |
Nov 30, 2007 | 18.73 | 19.16 | 18.46 | 18.55 | 11,848,813 | +0.22(+1.19%) |
Nov 29, 2007 | 18.54 | 18.71 | 18.14 | 18.33 | 8,804,049 | -0.32(-1.71%) |
Nov 28, 2007 | 18.08 | 19.05 | 17.99 | 18.65 | 14,292,983 | +0.81(+4.52%) |
Nov 27, 2007 | 17.66 | 18.37 | 17.41 | 17.84 | 10,910,221 | +0.19(+1.10%) |
Nov 26, 2007 | 18.95 | 19.03 | 17.63 | 17.65 | 13,955,641 | -1.14(-6.06%) |
Nov 23, 2007 | 18.36 | 18.88 | 17.92 | 18.79 | 6,573,009 | +0.96(+5.37%) |
Nov 21, 2007 | 17.47 | 18.24 | 17.31 | 17.83 | 8,095,866 | +0.03(+0.18%) |
Nov 20, 2007 | 17.26 | 18.28 | 17.08 | 17.80 | 14,254,525 | +0.72(+4.21%) |
Nov 19, 2007 | 17.73 | 17.73 | 17.01 | 17.08 | 10,028,138 | -0.64(-3.60%) |
Nov 16, 2007 | 17.96 | 17.96 | 17.21 | 17.72 | 10,037,541 | -0.14(-0.81%) |
Nov 15, 2007 | 17.61 | 18.20 | 17.52 | 17.86 | 8,939,462 | +0.05(+0.28%) |
Nov 14, 2007 | 19.74 | 19.77 | 17.64 | 17.81 | 18,593,932 | -1.36(-7.11%) |
Nov 13, 2007 | 18.38 | 19.49 | 18.38 | 19.18 | 13,996,954 | +1.19(+6.61%) |
Nov 12, 2007 | 17.98 | 18.73 | 17.80 | 17.99 | 12,917,989 | +0.16(+0.91%) |
Nov 09, 2007 | 18.32 | 18.33 | 17.71 | 17.83 | 10,146,735 | -0.88(-4.68%) |
Nov 08, 2007 | 19.08 | 19.11 | 17.69 | 18.70 | 11,871,670 | -0.01(-0.07%) |
Nov 07, 2007 | 18.77 | 19.30 | 18.61 | 18.71 | 12,484,850 | -0.38(-1.97%) |
Nov 06, 2007 | 19.22 | 19.52 | 18.83 | 19.09 | 8,976,789 | -0.12(-0.62%) |
Nov 05, 2007 | 19.27 | 20.38 | 19.01 | 19.21 | 9,917,830 | -0.26(-1.32%) |
Nov 02, 2007 | 19.95 | 19.99 | 19.26 | 19.46 | 13,934,940 | -0.27(-1.36%) |
Nov 01, 2007 | 19.74 | 20.37 | 19.59 | 19.73 | 8,891,078 | -0.31(-1.53%) |
Oct 31, 2007 | 20.32 | 20.32 | 19.58 | 20.04 | 6,893,468 | -0.18(-0.87%) |
Oct 30, 2007 | 20.91 | 20.95 | 20.15 | 20.22 | 8,431,193 | -0.69(-3.32%) |
Oct 29, 2007 | 20.69 | 21.12 | 20.51 | 20.91 | 6,665,231 | +0.26(+1.27%) |
Oct 26, 2007 | 19.95 | 20.77 | 19.82 | 20.65 | 8,089,316 | +0.34(+1.66%) |
Oct 25, 2007 | 20.04 | 20.49 | 19.59 | 20.31 | 8,156,824 | +0.60(+3.05%) |
Oct 24, 2007 | 19.60 | 19.86 | 19.23 | 19.71 | 7,859,602 | +0.16(+0.80%) |
Oct 23, 2007 | 19.56 | 19.68 | 19.00 | 19.55 | 7,712,277 | +0.19(+0.97%) |
Oct 22, 2007 | 18.67 | 19.74 | 18.67 | 19.36 | 9,600,669 | +0.44(+2.35%) |
Oct 19, 2007 | 19.58 | 19.77 | 18.74 | 18.92 | 9,650,664 | -0.71(-3.63%) |
Oct 18, 2007 | 19.80 | 19.80 | 19.03 | 19.63 | 8,390,436 | -0.24(-1.20%) |
Oct 17, 2007 | 20.00 | 20.24 | 19.53 | 19.87 | 6,562,168 | +0.06(+0.32%) |
Oct 16, 2007 | 20.17 | 20.17 | 19.30 | 19.81 | 7,918,618 | -0.43(-2.13%) |
Oct 15, 2007 | 20.67 | 20.79 | 19.99 | 20.24 | 8,521,277 | -0.44(-2.12%) |
Oct 12, 2007 | 21.34 | 21.43 | 20.53 | 20.68 | 6,968,216 | -0.49(-2.33%) |
Oct 11, 2007 | 21.27 | 22.20 | 20.88 | 21.17 | 11,520,937 | -0.41(-1.91%) |
Oct 10, 2007 | 21.35 | 21.75 | 21.03 | 21.59 | 5,417,598 | +0.30(+1.41%) |
Oct 09, 2007 | 21.37 | 21.45 | 20.58 | 21.29 | 8,132,630 | -0.06(-0.29%) |
Oct 08, 2007 | 21.93 | 21.96 | 21.17 | 21.35 | 6,606,094 | -0.61(-2.79%) |
Oct 05, 2007 | 22.00 | 22.24 | 21.49 | 21.96 | 9,620,009 | +0.70(+3.30%) |
Oct 04, 2007 | 21.88 | 22.20 | 21.12 | 21.26 | 7,057,614 | -0.37(-1.71%) |
Oct 03, 2007 | 21.52 | 22.37 | 21.39 | 21.63 | 9,445,954 | +0.13(+0.61%) |
Oct 02, 2007 | 21.02 | 21.64 | 20.90 | 21.50 | 9,329,078 | +0.68(+3.25%) |