Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.39 | 18.77 | 17.98 | 18.44 | 3,066,585 | +0.00(+0.00%) |
Dec 28, 2007 | 18.98 | 18.99 | 18.25 | 18.44 | 2,177,510 | -0.27(-1.42%) |
Dec 27, 2007 | 18.95 | 19.23 | 18.63 | 18.71 | 2,051,596 | -0.63(-3.23%) |
Dec 26, 2007 | 19.39 | 19.55 | 19.09 | 19.34 | 2,220,503 | -0.14(-0.71%) |
Dec 24, 2007 | 19.34 | 19.61 | 19.13 | 19.47 | 1,508,612 | +0.08(+0.43%) |
Dec 21, 2007 | 19.19 | 19.53 | 18.84 | 19.39 | 4,107,315 | +0.30(+1.59%) |
Dec 20, 2007 | 18.99 | 19.11 | 18.50 | 19.09 | 2,916,059 | +0.20(+1.07%) |
Dec 19, 2007 | 18.73 | 19.13 | 18.54 | 18.89 | 4,116,714 | -0.01(-0.05%) |
Dec 18, 2007 | 19.23 | 19.46 | 18.57 | 18.89 | 3,265,896 | -0.12(-0.63%) |
Dec 17, 2007 | 19.00 | 19.56 | 18.66 | 19.01 | 3,090,609 | -0.11(-0.58%) |
Dec 14, 2007 | 19.39 | 19.76 | 19.02 | 19.12 | 3,247,514 | -0.33(-1.70%) |
Dec 13, 2007 | 19.02 | 19.61 | 18.74 | 19.46 | 3,044,975 | +0.23(+1.20%) |
Dec 12, 2007 | 20.10 | 20.42 | 18.76 | 19.23 | 5,577,296 | -0.08(-0.43%) |
Dec 11, 2007 | 20.73 | 21.13 | 18.99 | 19.31 | 6,352,119 | -1.33(-6.46%) |
Dec 10, 2007 | 20.87 | 21.06 | 20.34 | 20.64 | 6,648,879 | -0.21(-1.01%) |
Dec 07, 2007 | 21.60 | 21.84 | 20.44 | 20.85 | 6,474,096 | -0.68(-3.16%) |
Dec 06, 2007 | 19.18 | 21.70 | 18.62 | 21.53 | 12,818,877 | +2.48(+13.03%) |
Dec 05, 2007 | 18.94 | 19.34 | 18.58 | 19.05 | 3,011,649 | +0.32(+1.72%) |
Dec 04, 2007 | 19.00 | 19.30 | 18.67 | 18.73 | 3,555,438 | -0.45(-2.35%) |
Dec 03, 2007 | 18.89 | 19.57 | 18.55 | 19.18 | 3,217,940 | +0.17(+0.92%) |
Nov 30, 2007 | 18.17 | 19.11 | 18.17 | 19.00 | 5,852,202 | +1.37(+7.77%) |
Nov 29, 2007 | 17.79 | 17.93 | 17.33 | 17.63 | 3,376,331 | -0.22(-1.24%) |
Nov 28, 2007 | 17.19 | 18.03 | 17.11 | 17.86 | 4,978,696 | +0.96(+5.66%) |
Nov 27, 2007 | 16.80 | 17.44 | 16.55 | 16.90 | 5,419,381 | +0.23(+1.38%) |
Nov 26, 2007 | 17.29 | 17.39 | 16.66 | 16.67 | 4,703,444 | -0.78(-4.48%) |
Nov 23, 2007 | 17.05 | 17.61 | 17.00 | 17.45 | 2,872,688 | +0.54(+3.21%) |
Nov 21, 2007 | 17.85 | 17.85 | 16.75 | 16.91 | 9,323,951 | -1.02(-5.69%) |
Nov 20, 2007 | 18.58 | 18.84 | 17.38 | 17.93 | 7,221,363 | -0.62(-3.32%) |
Nov 19, 2007 | 19.42 | 19.54 | 18.47 | 18.54 | 5,176,961 | -0.97(-4.99%) |
Nov 16, 2007 | 19.79 | 19.92 | 19.19 | 19.52 | 3,387,980 | -0.24(-1.21%) |
Nov 15, 2007 | 19.89 | 20.37 | 19.58 | 19.76 | 3,041,824 | -0.28(-1.38%) |
Nov 14, 2007 | 20.61 | 20.89 | 19.91 | 20.03 | 3,613,484 | -0.17(-0.86%) |
Nov 13, 2007 | 19.64 | 20.28 | 19.47 | 20.21 | 3,106,374 | +0.98(+5.12%) |
Nov 12, 2007 | 19.16 | 20.03 | 19.13 | 19.23 | 3,880,660 | -0.12(-0.62%) |
Nov 09, 2007 | 18.71 | 19.58 | 18.49 | 19.34 | 4,345,347 | +0.14(+0.72%) |
Nov 08, 2007 | 19.10 | 19.63 | 18.53 | 19.21 | 5,141,868 | -0.13(-0.67%) |
Nov 07, 2007 | 19.47 | 20.07 | 19.31 | 19.34 | 2,690,902 | -0.86(-4.28%) |
Nov 06, 2007 | 19.93 | 20.23 | 19.28 | 20.20 | 4,037,648 | +0.25(+1.24%) |
Nov 05, 2007 | 19.26 | 20.43 | 19.14 | 19.95 | 5,034,569 | -0.41(-2.03%) |
Nov 02, 2007 | 20.49 | 20.80 | 19.92 | 20.37 | 5,602,594 | -0.15(-0.72%) |
Nov 01, 2007 | 20.65 | 20.72 | 20.20 | 20.51 | 5,829,256 | -0.55(-2.62%) |
Oct 31, 2007 | 21.27 | 21.49 | 20.64 | 21.06 | 7,384,348 | -0.07(-0.35%) |
Oct 30, 2007 | 21.08 | 21.41 | 20.42 | 21.14 | 4,087,218 | +0.05(+0.22%) |
Oct 29, 2007 | 21.40 | 21.65 | 20.79 | 21.09 | 2,954,109 | -0.15(-0.69%) |
Oct 26, 2007 | 21.26 | 21.52 | 20.69 | 21.24 | 4,325,935 | +0.38(+1.81%) |
Oct 25, 2007 | 20.37 | 21.32 | 20.23 | 20.86 | 6,562,644 | +0.47(+2.30%) |
Oct 24, 2007 | 19.83 | 20.47 | 19.51 | 20.39 | 5,283,049 | +0.50(+2.50%) |
Oct 23, 2007 | 20.31 | 20.47 | 19.68 | 19.90 | 4,172,579 | -0.06(-0.28%) |
Oct 22, 2007 | 18.61 | 20.55 | 18.51 | 19.95 | 7,070,240 | +1.08(+5.75%) |
Oct 19, 2007 | 19.12 | 19.59 | 18.79 | 18.87 | 5,126,865 | -0.13(-0.68%) |
Oct 18, 2007 | 19.14 | 19.46 | 18.80 | 19.00 | 5,151,881 | -0.66(-3.37%) |
Oct 17, 2007 | 19.88 | 20.27 | 19.23 | 19.66 | 4,442,746 | +0.00(+0.00%) |
Oct 16, 2007 | 20.23 | 20.25 | 19.55 | 19.66 | 4,166,162 | -0.71(-3.48%) |
Oct 15, 2007 | 20.94 | 20.98 | 20.14 | 20.37 | 3,727,522 | -0.54(-2.59%) |
Oct 12, 2007 | 21.51 | 21.56 | 20.80 | 20.91 | 2,927,489 | -0.57(-2.65%) |
Oct 11, 2007 | 21.60 | 21.90 | 21.26 | 21.48 | 6,694,837 | +0.22(+1.04%) |
Oct 10, 2007 | 20.85 | 21.58 | 20.77 | 21.26 | 4,024,335 | +0.36(+1.72%) |
Oct 09, 2007 | 20.68 | 20.96 | 20.36 | 20.90 | 2,746,045 | +0.29(+1.43%) |
Oct 08, 2007 | 20.94 | 20.96 | 20.46 | 20.60 | 2,600,928 | -0.27(-1.28%) |
Oct 05, 2007 | 20.60 | 20.99 | 20.23 | 20.87 | 4,292,110 | +0.59(+2.90%) |
Oct 04, 2007 | 20.84 | 20.92 | 19.47 | 20.28 | 6,318,363 | -0.43(-2.09%) |
Oct 03, 2007 | 20.40 | 21.61 | 20.36 | 20.71 | 7,737,827 | +0.29(+1.40%) |
Oct 02, 2007 | 19.13 | 20.76 | 19.11 | 20.43 | 9,993,818 | +1.44(+7.60%) |