Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.68 | 18.71 | 18.51 | 18.60 | 1,145,148 | -0.09(-0.46%) |
Dec 28, 2007 | 18.92 | 18.92 | 18.56 | 18.68 | 966,482 | +0.01(+0.05%) |
Dec 27, 2007 | 18.80 | 18.97 | 18.55 | 18.68 | 2,119,030 | -0.23(-1.24%) |
Dec 26, 2007 | 18.93 | 19.06 | 18.78 | 18.91 | 2,928,568 | -0.10(-0.52%) |
Dec 24, 2007 | 19.19 | 19.32 | 18.86 | 19.01 | 898,408 | -0.16(-0.85%) |
Dec 21, 2007 | 19.06 | 19.23 | 18.87 | 19.17 | 3,654,030 | +0.30(+1.61%) |
Dec 20, 2007 | 18.54 | 18.88 | 18.49 | 18.87 | 2,672,134 | +0.35(+1.91%) |
Dec 19, 2007 | 18.54 | 18.73 | 18.26 | 18.51 | 3,968,550 | +0.08(+0.44%) |
Dec 18, 2007 | 18.34 | 18.48 | 17.93 | 18.43 | 3,989,309 | +0.19(+1.03%) |
Dec 17, 2007 | 18.34 | 18.36 | 18.10 | 18.25 | 3,407,073 | -0.22(-1.20%) |
Dec 14, 2007 | 18.86 | 18.86 | 18.39 | 18.47 | 3,544,472 | -0.41(-2.15%) |
Dec 13, 2007 | 18.82 | 18.92 | 18.68 | 18.87 | 1,893,808 | -0.09(-0.49%) |
Dec 12, 2007 | 19.00 | 19.07 | 18.66 | 18.97 | 3,578,758 | +0.42(+2.28%) |
Dec 11, 2007 | 18.77 | 19.11 | 18.46 | 18.54 | 2,412,740 | -0.23(-1.23%) |
Dec 10, 2007 | 18.66 | 18.85 | 18.50 | 18.77 | 2,868,736 | +0.20(+1.06%) |
Dec 07, 2007 | 18.31 | 18.65 | 18.07 | 18.58 | 5,225,057 | +0.15(+0.83%) |
Dec 06, 2007 | 18.55 | 18.56 | 18.29 | 18.42 | 2,202,803 | -0.14(-0.74%) |
Dec 05, 2007 | 18.71 | 18.78 | 18.42 | 18.56 | 2,311,632 | -0.09(-0.50%) |
Dec 04, 2007 | 18.60 | 18.93 | 18.45 | 18.65 | 2,655,341 | +0.05(+0.28%) |
Dec 03, 2007 | 19.06 | 19.15 | 18.50 | 18.60 | 3,721,262 | -0.54(-2.81%) |
Nov 30, 2007 | 18.77 | 19.18 | 18.77 | 19.14 | 3,585,764 | +0.46(+2.44%) |
Nov 29, 2007 | 18.68 | 18.77 | 18.49 | 18.68 | 2,735,689 | -0.12(-0.66%) |
Nov 28, 2007 | 18.23 | 18.81 | 16.83 | 18.81 | 3,437,512 | +0.75(+4.13%) |
Nov 27, 2007 | 18.04 | 18.31 | 17.89 | 18.06 | 4,516,622 | +0.08(+0.45%) |
Nov 26, 2007 | 17.88 | 18.18 | 17.85 | 17.98 | 3,570,275 | +0.09(+0.50%) |
Nov 23, 2007 | 18.11 | 18.13 | 17.87 | 17.89 | 1,303,414 | -0.12(-0.66%) |
Nov 21, 2007 | 18.21 | 18.31 | 17.97 | 18.01 | 2,539,068 | -0.29(-1.56%) |
Nov 20, 2007 | 18.36 | 18.51 | 18.03 | 18.30 | 2,501,084 | +0.00(+0.00%) |
Nov 19, 2007 | 18.90 | 18.94 | 18.29 | 18.30 | 3,143,764 | -0.72(-3.77%) |
Nov 16, 2007 | 18.82 | 19.41 | 18.77 | 19.01 | 3,615,516 | +0.32(+1.71%) |
Nov 15, 2007 | 18.68 | 18.92 | 18.62 | 18.69 | 2,386,663 | -0.12(-0.61%) |
Nov 14, 2007 | 19.12 | 19.12 | 18.80 | 18.81 | 2,812,698 | -0.15(-0.81%) |
Nov 13, 2007 | 18.45 | 18.97 | 18.36 | 18.96 | 4,864,183 | +0.62(+3.40%) |
Nov 12, 2007 | 18.74 | 18.84 | 18.32 | 18.34 | 4,106,495 | -0.53(-2.82%) |
Nov 09, 2007 | 18.60 | 19.24 | 18.24 | 18.87 | 9,161,325 | +1.35(+7.72%) |
Nov 08, 2007 | 17.60 | 17.69 | 17.32 | 17.52 | 2,906,249 | -0.06(-0.36%) |
Nov 07, 2007 | 17.72 | 17.82 | 17.57 | 17.58 | 3,564,167 | -0.31(-1.74%) |
Nov 06, 2007 | 17.84 | 17.95 | 17.81 | 17.90 | 2,216,466 | +0.09(+0.50%) |
Nov 05, 2007 | 17.99 | 18.07 | 17.65 | 17.81 | 2,459,740 | -0.20(-1.09%) |
Nov 02, 2007 | 18.42 | 18.51 | 17.80 | 18.00 | 3,467,097 | -0.41(-2.25%) |
Nov 01, 2007 | 18.66 | 18.66 | 18.35 | 18.42 | 2,706,948 | -0.31(-1.64%) |
Oct 31, 2007 | 18.33 | 18.72 | 18.29 | 18.72 | 3,180,107 | -0.02(-0.09%) |
Oct 30, 2007 | 18.95 | 19.05 | 18.71 | 18.74 | 2,313,039 | -0.24(-1.28%) |
Oct 29, 2007 | 19.32 | 19.39 | 18.89 | 18.98 | 2,752,200 | -0.26(-1.33%) |
Oct 26, 2007 | 19.34 | 19.58 | 18.99 | 19.24 | 2,145,628 | +0.17(+0.87%) |
Oct 25, 2007 | 19.19 | 20.07 | 19.03 | 19.07 | 8,684,743 | +0.60(+3.23%) |
Oct 24, 2007 | 18.86 | 19.09 | 18.23 | 18.48 | 4,018,100 | -0.42(-2.23%) |
Oct 23, 2007 | 19.01 | 19.04 | 18.78 | 18.90 | 2,563,921 | -0.02(-0.09%) |
Oct 22, 2007 | 18.54 | 18.92 | 18.41 | 18.92 | 2,276,696 | +0.29(+1.56%) |
Oct 19, 2007 | 18.60 | 18.87 | 18.60 | 18.62 | 3,318,444 | -0.02(-0.09%) |
Oct 18, 2007 | 17.81 | 18.71 | 17.81 | 18.64 | 3,402,618 | +0.72(+4.05%) |
Oct 17, 2007 | 18.15 | 18.15 | 17.87 | 17.92 | 1,710,219 | -0.12(-0.64%) |
Oct 16, 2007 | 18.23 | 18.30 | 17.96 | 18.03 | 3,211,057 | -0.26(-1.45%) |
Oct 15, 2007 | 18.39 | 18.39 | 18.14 | 18.30 | 3,123,131 | -0.10(-0.56%) |
Oct 12, 2007 | 18.31 | 18.48 | 18.30 | 18.40 | 2,020,187 | +0.00(+0.00%) |
Oct 11, 2007 | 18.49 | 18.51 | 18.25 | 18.40 | 2,273,883 | +0.03(+0.19%) |
Oct 10, 2007 | 18.40 | 18.49 | 18.30 | 18.36 | 3,419,734 | -0.15(-0.81%) |
Oct 09, 2007 | 18.73 | 18.87 | 18.38 | 18.51 | 3,888,438 | -0.20(-1.09%) |
Oct 08, 2007 | 18.70 | 18.85 | 18.68 | 18.72 | 1,195,324 | -0.03(-0.16%) |
Oct 05, 2007 | 18.83 | 18.96 | 18.68 | 18.75 | 1,408,691 | -0.08(-0.43%) |
Oct 04, 2007 | 18.67 | 19.14 | 18.59 | 18.83 | 3,344,939 | +0.16(+0.87%) |
Oct 03, 2007 | 18.36 | 18.67 | 18.21 | 18.67 | 2,440,520 | +0.31(+1.70%) |
Oct 02, 2007 | 18.39 | 18.59 | 18.30 | 18.36 | 2,204,011 | +0.06(+0.30%) |