Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.15(+0.81%) |
Dec 28, 2007 | 18.80 | 18.85 | 18.48 | 18.53 | 1,995,978 | -0.12(-0.64%) |
Dec 27, 2007 | 19.41 | 19.42 | 18.58 | 18.65 | 1,739,984 | -0.78(-4.01%) |
Dec 26, 2007 | 19.29 | 19.57 | 19.18 | 19.43 | 1,298,794 | +0.17(+0.88%) |
Dec 24, 2007 | 18.95 | 19.41 | 18.78 | 19.26 | 1,047,776 | +0.14(+0.73%) |
Dec 21, 2007 | 19.04 | 19.13 | 18.85 | 19.12 | 3,078,317 | +0.36(+1.92%) |
Dec 20, 2007 | 18.97 | 18.98 | 18.55 | 18.76 | 2,583,698 | +0.01(+0.05%) |
Dec 19, 2007 | 18.08 | 19.35 | 18.00 | 18.75 | 9,257,001 | +1.16(+6.59%) |
Dec 18, 2007 | 18.00 | 18.38 | 17.48 | 17.59 | 3,220,109 | -0.48(-2.66%) |
Dec 17, 2007 | 18.99 | 19.00 | 18.03 | 18.07 | 2,913,115 | -0.93(-4.89%) |
Dec 14, 2007 | 19.00 | 19.41 | 18.99 | 19.00 | 2,028,663 | +0.00(+0.00%) |
Dec 13, 2007 | 19.16 | 19.31 | 18.95 | 19.00 | 2,840,804 | -0.31(-1.61%) |
Dec 12, 2007 | 18.98 | 19.69 | 18.81 | 19.31 | 7,431,675 | -1.80(-8.53%) |
Dec 11, 2007 | 21.86 | 22.50 | 21.09 | 21.11 | 6,589,599 | -0.71(-3.25%) |
Dec 10, 2007 | 21.10 | 21.88 | 20.65 | 21.82 | 3,538,723 | +0.81(+3.86%) |
Dec 07, 2007 | 20.99 | 21.25 | 20.37 | 21.01 | 1,836,494 | +0.08(+0.38%) |
Dec 06, 2007 | 20.32 | 21.00 | 20.32 | 20.93 | 2,065,513 | +0.61(+3.00%) |
Dec 05, 2007 | 20.50 | 20.68 | 20.20 | 20.32 | 2,282,707 | +0.06(+0.30%) |
Dec 04, 2007 | 20.11 | 20.32 | 19.98 | 20.26 | 2,624,411 | -0.07(-0.34%) |
Dec 03, 2007 | 20.25 | 20.60 | 20.10 | 20.33 | 6,111,997 | +0.15(+0.74%) |
Nov 30, 2007 | 20.37 | 20.60 | 19.97 | 20.18 | 2,706,424 | +0.17(+0.85%) |
Nov 29, 2007 | 20.00 | 21.00 | 19.80 | 20.01 | 5,270,951 | +0.06(+0.30%) |
Nov 28, 2007 | 18.65 | 20.04 | 18.47 | 19.95 | 4,010,051 | +1.41(+7.61%) |
Nov 27, 2007 | 18.64 | 18.98 | 18.25 | 18.54 | 2,634,956 | -0.04(-0.22%) |
Nov 26, 2007 | 19.25 | 19.49 | 18.44 | 18.58 | 2,121,798 | -0.63(-3.28%) |
Nov 23, 2007 | 19.48 | 19.49 | 19.01 | 19.21 | 1,057,174 | +0.19(+1.00%) |
Nov 21, 2007 | 18.16 | 19.25 | 18.04 | 19.02 | 2,166,371 | +0.39(+2.09%) |
Nov 20, 2007 | 18.84 | 19.31 | 18.17 | 18.63 | 2,801,454 | -0.32(-1.69%) |
Nov 19, 2007 | 18.87 | 19.04 | 18.50 | 18.95 | 3,331,258 | -0.20(-1.04%) |
Nov 16, 2007 | 19.85 | 20.15 | 18.44 | 19.15 | 3,608,724 | -0.65(-3.28%) |
Nov 15, 2007 | 19.68 | 20.78 | 19.65 | 19.80 | 3,300,962 | -0.43(-2.13%) |
Nov 14, 2007 | 20.83 | 20.85 | 19.91 | 20.23 | 1,874,972 | -0.21(-1.03%) |
Nov 13, 2007 | 19.53 | 20.47 | 19.45 | 20.44 | 1,871,149 | +1.01(+5.20%) |
Nov 12, 2007 | 19.67 | 20.61 | 19.33 | 19.43 | 2,618,740 | -0.44(-2.21%) |
Nov 09, 2007 | 20.42 | 20.49 | 19.37 | 19.87 | 2,126,629 | -1.08(-5.16%) |
Nov 08, 2007 | 21.83 | 22.01 | 20.01 | 20.95 | 2,487,952 | -0.76(-3.50%) |
Nov 07, 2007 | 21.93 | 22.46 | 21.62 | 21.71 | 1,834,129 | -0.77(-3.43%) |
Nov 06, 2007 | 21.76 | 22.48 | 21.72 | 22.48 | 1,884,068 | +0.91(+4.22%) |
Nov 05, 2007 | 21.06 | 21.74 | 21.00 | 21.57 | 1,459,458 | +0.07(+0.33%) |
Nov 02, 2007 | 21.74 | 21.74 | 21.10 | 21.50 | 1,177,207 | -0.01(-0.05%) |
Nov 01, 2007 | 21.80 | 21.99 | 21.40 | 21.51 | 2,239,470 | -0.60(-2.71%) |
Oct 31, 2007 | 21.37 | 22.56 | 21.07 | 22.11 | 2,509,166 | +0.91(+4.29%) |
Oct 30, 2007 | 21.09 | 21.88 | 20.92 | 21.20 | 1,654,000 | +0.10(+0.47%) |
Oct 29, 2007 | 20.76 | 21.39 | 20.76 | 21.10 | 1,678,795 | +0.38(+1.83%) |
Oct 26, 2007 | 20.92 | 21.30 | 20.50 | 20.72 | 2,641,120 | +0.22(+1.07%) |
Oct 25, 2007 | 21.79 | 22.00 | 20.45 | 20.50 | 2,995,532 | -1.23(-5.66%) |
Oct 24, 2007 | 21.81 | 21.87 | 20.89 | 21.73 | 1,994,417 | -0.20(-0.91%) |
Oct 23, 2007 | 21.37 | 22.06 | 21.22 | 21.93 | 2,471,779 | +1.19(+5.74%) |
Oct 22, 2007 | 20.09 | 20.77 | 19.82 | 20.74 | 1,049,700 | +0.42(+2.07%) |
Oct 19, 2007 | 20.86 | 20.91 | 20.25 | 20.32 | 1,613,553 | -0.53(-2.54%) |
Oct 18, 2007 | 20.69 | 20.90 | 20.32 | 20.85 | 1,432,264 | +0.50(+2.46%) |
Oct 17, 2007 | 20.41 | 20.89 | 19.80 | 20.35 | 1,649,191 | +0.24(+1.19%) |
Oct 16, 2007 | 20.50 | 20.51 | 20.06 | 20.11 | 1,695,543 | -0.45(-2.19%) |
Oct 15, 2007 | 21.45 | 21.50 | 20.42 | 20.56 | 2,593,908 | -0.90(-4.19%) |
Oct 12, 2007 | 21.00 | 21.53 | 20.91 | 21.46 | 1,821,583 | +0.36(+1.71%) |
Oct 11, 2007 | 21.48 | 21.77 | 20.91 | 21.10 | 3,869,009 | -0.87(-3.96%) |
Oct 10, 2007 | 21.57 | 22.08 | 21.05 | 21.97 | 2,739,580 | +0.30(+1.38%) |
Oct 09, 2007 | 21.50 | 22.22 | 21.45 | 21.67 | 2,579,855 | +0.37(+1.74%) |
Oct 08, 2007 | 21.02 | 21.50 | 21.00 | 21.30 | 2,599,012 | +0.28(+1.33%) |
Oct 05, 2007 | 19.92 | 21.25 | 19.81 | 21.02 | 5,135,486 | +1.26(+6.38%) |
Oct 04, 2007 | 19.46 | 20.09 | 19.40 | 19.76 | 1,777,306 | +0.36(+1.86%) |
Oct 03, 2007 | 19.44 | 19.63 | 19.30 | 19.40 | 1,109,901 | -0.19(-0.97%) |
Oct 02, 2007 | 19.47 | 19.64 | 19.14 | 19.59 | 1,357,339 | +0.20(+1.03%) |