Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.30 | 18.82 | 18.23 | 18.51 | 1,599,307 | +0.03(+0.16%) |
Dec 28, 2007 | 18.69 | 19.10 | 18.29 | 18.48 | 711,649 | -0.35(-1.85%) |
Dec 27, 2007 | 19.03 | 19.16 | 18.83 | 18.83 | 652,982 | -0.40(-2.07%) |
Dec 26, 2007 | 19.11 | 19.35 | 18.90 | 19.23 | 740,121 | +0.05(+0.29%) |
Dec 24, 2007 | 19.01 | 19.31 | 18.92 | 19.18 | 504,998 | +0.17(+0.89%) |
Dec 21, 2007 | 19.26 | 19.37 | 18.64 | 19.01 | 1,657,641 | +0.05(+0.29%) |
Dec 20, 2007 | 19.06 | 19.11 | 18.42 | 18.95 | 649,799 | +0.05(+0.29%) |
Dec 19, 2007 | 18.86 | 19.43 | 18.51 | 18.90 | 1,186,829 | -0.03(-0.16%) |
Dec 18, 2007 | 18.70 | 18.99 | 18.22 | 18.93 | 1,315,844 | +0.55(+3.01%) |
Dec 17, 2007 | 18.46 | 18.87 | 18.34 | 18.37 | 865,007 | -0.32(-1.71%) |
Dec 14, 2007 | 18.70 | 19.19 | 18.56 | 18.69 | 1,338,908 | -0.14(-0.77%) |
Dec 13, 2007 | 18.70 | 18.90 | 18.36 | 18.84 | 1,302,535 | -0.06(-0.32%) |
Dec 12, 2007 | 19.11 | 19.64 | 18.45 | 18.90 | 1,683,863 | +0.35(+1.88%) |
Dec 11, 2007 | 19.87 | 20.50 | 18.38 | 18.55 | 2,718,916 | -1.37(-6.88%) |
Dec 10, 2007 | 19.48 | 20.61 | 19.25 | 19.92 | 1,849,785 | +0.53(+2.73%) |
Dec 07, 2007 | 19.49 | 19.70 | 19.17 | 19.39 | 1,868,597 | -0.01(-0.05%) |
Dec 06, 2007 | 18.03 | 19.48 | 17.99 | 19.40 | 3,709,373 | +1.31(+7.22%) |
Dec 05, 2007 | 17.63 | 18.20 | 17.63 | 18.09 | 1,759,822 | +0.65(+3.72%) |
Dec 04, 2007 | 17.84 | 17.99 | 17.36 | 17.45 | 1,574,701 | -0.55(-3.07%) |
Dec 03, 2007 | 17.93 | 18.17 | 17.65 | 18.00 | 2,477,433 | +0.35(+2.01%) |
Nov 30, 2007 | 17.10 | 17.72 | 17.10 | 17.65 | 2,331,280 | +1.01(+6.09%) |
Nov 29, 2007 | 16.59 | 16.83 | 16.22 | 16.63 | 1,822,752 | -0.06(-0.36%) |
Nov 28, 2007 | 16.44 | 16.83 | 16.31 | 16.69 | 2,465,277 | +0.57(+3.52%) |
Nov 27, 2007 | 16.31 | 16.63 | 15.87 | 16.13 | 2,673,231 | -0.10(-0.65%) |
Nov 26, 2007 | 16.75 | 17.10 | 16.20 | 16.23 | 3,512,331 | -0.70(-4.15%) |
Nov 23, 2007 | 16.53 | 17.09 | 16.53 | 16.93 | 817,965 | +0.54(+3.28%) |
Nov 21, 2007 | 16.77 | 16.88 | 16.39 | 16.39 | 1,911,093 | -0.65(-3.80%) |
Nov 20, 2007 | 17.69 | 17.81 | 16.57 | 17.04 | 3,317,668 | -0.62(-3.53%) |
Nov 19, 2007 | 18.30 | 18.30 | 17.59 | 17.67 | 1,850,334 | -0.74(-4.01%) |
Nov 16, 2007 | 18.83 | 19.00 | 18.22 | 18.40 | 1,404,088 | -0.41(-2.20%) |
Nov 15, 2007 | 19.22 | 19.48 | 18.71 | 18.82 | 1,381,275 | -0.46(-2.38%) |
Nov 14, 2007 | 19.45 | 20.07 | 19.21 | 19.28 | 2,250,643 | +0.04(+0.21%) |
Nov 13, 2007 | 18.83 | 19.33 | 18.55 | 19.24 | 1,666,014 | +0.53(+2.85%) |
Nov 12, 2007 | 18.79 | 19.47 | 18.66 | 18.70 | 1,491,332 | -0.12(-0.64%) |
Nov 09, 2007 | 18.14 | 19.03 | 18.11 | 18.82 | 1,600,031 | +0.25(+1.34%) |
Nov 08, 2007 | 18.60 | 18.75 | 18.18 | 18.57 | 2,416,853 | +0.06(+0.32%) |
Nov 07, 2007 | 18.95 | 19.11 | 18.48 | 18.51 | 1,394,261 | -0.63(-3.28%) |
Nov 06, 2007 | 18.99 | 19.27 | 18.78 | 19.14 | 1,096,837 | +0.20(+1.08%) |
Nov 05, 2007 | 18.59 | 19.31 | 18.59 | 18.94 | 1,495,433 | -0.14(-0.73%) |
Nov 02, 2007 | 19.55 | 20.01 | 18.91 | 19.08 | 2,149,553 | -0.40(-2.05%) |
Nov 01, 2007 | 19.94 | 20.21 | 19.46 | 19.48 | 1,943,869 | -0.72(-3.58%) |
Oct 31, 2007 | 20.81 | 21.03 | 20.04 | 20.20 | 2,172,416 | -0.33(-1.60%) |
Oct 30, 2007 | 20.58 | 20.73 | 20.19 | 20.53 | 1,503,363 | +0.03(+0.17%) |
Oct 29, 2007 | 20.84 | 20.99 | 20.33 | 20.49 | 1,786,146 | -0.27(-1.30%) |
Oct 26, 2007 | 20.44 | 21.26 | 20.35 | 20.76 | 3,183,216 | +0.72(+3.58%) |
Oct 25, 2007 | 19.78 | 20.69 | 19.78 | 20.04 | 2,687,643 | -0.30(-1.49%) |
Oct 24, 2007 | 20.17 | 20.48 | 19.57 | 20.35 | 2,043,860 | +0.02(+0.10%) |
Oct 23, 2007 | 20.47 | 20.64 | 20.21 | 20.33 | 2,265,474 | +0.08(+0.39%) |
Oct 22, 2007 | 19.14 | 20.69 | 19.14 | 20.25 | 2,513,160 | +0.93(+4.83%) |
Oct 19, 2007 | 19.33 | 19.79 | 19.24 | 19.32 | 2,429,930 | -0.15(-0.77%) |
Oct 18, 2007 | 19.57 | 19.64 | 19.27 | 19.47 | 1,745,033 | -0.21(-1.06%) |
Oct 17, 2007 | 19.98 | 20.30 | 19.30 | 19.68 | 2,150,756 | -0.13(-0.65%) |
Oct 16, 2007 | 20.18 | 20.31 | 19.74 | 19.80 | 1,431,564 | -0.53(-2.62%) |
Oct 15, 2007 | 20.90 | 20.97 | 20.19 | 20.34 | 1,749,645 | -0.58(-2.79%) |
Oct 12, 2007 | 21.23 | 21.33 | 20.81 | 20.92 | 2,540,235 | -0.47(-2.21%) |
Oct 11, 2007 | 21.65 | 21.67 | 21.18 | 21.40 | 2,461,216 | +0.32(+1.51%) |
Oct 10, 2007 | 21.07 | 21.22 | 20.82 | 21.08 | 1,518,004 | +0.01(+0.05%) |
Oct 09, 2007 | 21.17 | 21.26 | 20.79 | 21.07 | 1,097,640 | +0.00(+0.00%) |
Oct 08, 2007 | 21.38 | 22.18 | 21.00 | 21.07 | 1,077,383 | -0.39(-1.84%) |
Oct 05, 2007 | 21.47 | 21.83 | 21.28 | 21.46 | 1,742,024 | +0.10(+0.47%) |
Oct 04, 2007 | 21.68 | 21.77 | 20.66 | 21.36 | 1,931,359 | -0.27(-1.24%) |
Oct 03, 2007 | 21.23 | 22.00 | 21.23 | 21.63 | 2,405,261 | +0.32(+1.52%) |
Oct 02, 2007 | 20.80 | 22.11 | 20.80 | 21.31 | 2,748,412 | +0.53(+2.57%) |