Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.24 | 17.24 | 16.53 | 16.68 | 484,555 | -0.47(-2.74%) |
Dec 28, 2007 | 17.24 | 17.85 | 17.05 | 17.15 | 402,636 | +0.01(+0.06%) |
Dec 27, 2007 | 18.07 | 18.14 | 17.14 | 17.14 | 343,081 | -1.01(-5.56%) |
Dec 26, 2007 | 17.81 | 18.18 | 17.55 | 18.15 | 293,385 | +0.20(+1.11%) |
Dec 24, 2007 | 17.62 | 18.03 | 17.50 | 17.95 | 116,773 | +0.33(+1.87%) |
Dec 21, 2007 | 17.99 | 18.19 | 17.39 | 17.62 | 898,728 | -0.13(-0.73%) |
Dec 20, 2007 | 17.25 | 17.82 | 17.25 | 17.75 | 432,108 | +0.67(+3.92%) |
Dec 19, 2007 | 17.24 | 17.29 | 16.96 | 17.08 | 654,390 | -0.16(-0.93%) |
Dec 18, 2007 | 17.51 | 17.57 | 16.99 | 17.24 | 896,681 | -0.10(-0.58%) |
Dec 17, 2007 | 17.66 | 17.91 | 17.33 | 17.34 | 433,433 | -0.43(-2.42%) |
Dec 14, 2007 | 17.91 | 18.52 | 17.63 | 17.77 | 433,629 | -0.23(-1.28%) |
Dec 13, 2007 | 18.18 | 18.36 | 17.89 | 18.00 | 683,626 | -0.34(-1.85%) |
Dec 12, 2007 | 18.70 | 18.92 | 17.93 | 18.34 | 895,451 | +0.22(+1.21%) |
Dec 11, 2007 | 18.89 | 19.13 | 17.96 | 18.12 | 503,279 | -0.71(-3.77%) |
Dec 10, 2007 | 18.59 | 19.11 | 18.59 | 18.83 | 641,905 | +0.21(+1.13%) |
Dec 07, 2007 | 18.42 | 19.88 | 18.29 | 18.62 | 1,943,797 | +1.07(+6.10%) |
Dec 06, 2007 | 16.81 | 17.64 | 16.81 | 17.55 | 960,386 | +0.71(+4.22%) |
Dec 05, 2007 | 16.71 | 17.00 | 16.71 | 16.84 | 401,222 | +0.32(+1.94%) |
Dec 04, 2007 | 16.30 | 16.83 | 16.24 | 16.52 | 714,889 | +0.18(+1.10%) |
Dec 03, 2007 | 16.82 | 16.92 | 16.29 | 16.34 | 494,240 | -0.55(-3.26%) |
Nov 30, 2007 | 16.34 | 17.19 | 16.28 | 16.89 | 1,023,668 | +0.70(+4.32%) |
Nov 29, 2007 | 16.32 | 16.59 | 16.00 | 16.19 | 432,545 | -0.14(-0.86%) |
Nov 28, 2007 | 15.83 | 16.37 | 15.75 | 16.33 | 842,536 | +0.69(+4.41%) |
Nov 27, 2007 | 15.15 | 15.73 | 15.10 | 15.64 | 943,734 | +0.38(+2.49%) |
Nov 26, 2007 | 14.75 | 15.54 | 14.70 | 15.26 | 1,115,709 | +0.46(+3.11%) |
Nov 23, 2007 | 14.75 | 14.98 | 14.62 | 14.80 | 528,966 | +0.11(+0.75%) |
Nov 21, 2007 | 15.78 | 15.86 | 14.66 | 14.69 | 1,382,330 | -1.21(-7.61%) |
Nov 20, 2007 | 15.47 | 16.05 | 15.43 | 15.90 | 1,220,603 | +0.37(+2.38%) |
Nov 19, 2007 | 15.67 | 15.78 | 15.37 | 15.53 | 1,249,325 | -0.34(-2.14%) |
Nov 16, 2007 | 16.21 | 16.38 | 15.72 | 15.87 | 1,351,662 | -0.30(-1.86%) |
Nov 15, 2007 | 17.41 | 17.41 | 16.06 | 16.17 | 1,400,196 | -1.29(-7.39%) |
Nov 14, 2007 | 17.45 | 17.70 | 17.30 | 17.46 | 834,794 | +0.16(+0.92%) |
Nov 13, 2007 | 17.31 | 17.46 | 17.12 | 17.30 | 1,001,834 | +0.19(+1.11%) |
Nov 12, 2007 | 17.51 | 17.65 | 17.01 | 17.11 | 1,372,614 | -0.52(-2.95%) |
Nov 09, 2007 | 16.74 | 17.82 | 16.60 | 17.63 | 1,393,886 | +0.59(+3.46%) |
Nov 08, 2007 | 18.74 | 18.89 | 16.36 | 17.04 | 2,450,609 | -1.67(-8.93%) |
Nov 07, 2007 | 19.03 | 19.25 | 18.69 | 18.71 | 1,401,250 | -0.63(-3.26%) |
Nov 06, 2007 | 19.12 | 19.45 | 18.96 | 19.34 | 1,133,571 | +0.25(+1.31%) |
Nov 05, 2007 | 19.19 | 19.75 | 18.82 | 19.09 | 1,202,500 | -0.42(-2.15%) |
Nov 02, 2007 | 20.15 | 20.25 | 19.46 | 19.51 | 1,066,274 | -0.36(-1.81%) |
Nov 01, 2007 | 20.48 | 20.69 | 19.82 | 19.87 | 1,422,286 | -0.83(-4.01%) |
Oct 31, 2007 | 20.00 | 21.02 | 19.86 | 20.70 | 1,623,907 | +0.79(+3.97%) |
Oct 30, 2007 | 20.15 | 20.15 | 19.68 | 19.91 | 2,046,039 | -0.24(-1.19%) |
Oct 29, 2007 | 18.86 | 20.89 | 18.85 | 20.15 | 3,011,941 | +1.30(+6.90%) |
Oct 26, 2007 | 18.75 | 19.16 | 18.00 | 18.85 | 5,046,460 | -0.22(-1.15%) |
Oct 25, 2007 | 22.50 | 22.75 | 18.78 | 19.07 | 12,660,138 | -9.63(-33.55%) |
Oct 24, 2007 | 28.69 | 28.96 | 27.87 | 28.70 | 1,800,200 | +0.22(+0.77%) |
Oct 23, 2007 | 27.85 | 28.79 | 27.73 | 28.48 | 1,246,041 | +0.90(+3.26%) |
Oct 22, 2007 | 26.84 | 27.75 | 26.63 | 27.58 | 844,400 | +0.53(+1.96%) |
Oct 19, 2007 | 28.10 | 28.14 | 26.91 | 27.05 | 993,076 | -1.04(-3.70%) |
Oct 18, 2007 | 28.28 | 28.46 | 27.64 | 28.09 | 825,235 | -0.05(-0.18%) |
Oct 17, 2007 | 28.50 | 29.30 | 27.75 | 28.14 | 2,512,564 | +0.98(+3.61%) |
Oct 16, 2007 | 26.69 | 27.34 | 26.66 | 27.16 | 753,284 | +0.39(+1.46%) |
Oct 15, 2007 | 27.81 | 27.95 | 26.61 | 26.77 | 558,596 | -0.85(-3.08%) |
Oct 12, 2007 | 27.37 | 27.80 | 27.32 | 27.62 | 389,797 | +0.58(+2.14%) |
Oct 11, 2007 | 28.30 | 28.59 | 26.90 | 27.04 | 695,022 | -1.17(-4.15%) |
Oct 10, 2007 | 27.68 | 28.25 | 27.55 | 28.21 | 591,024 | +0.37(+1.33%) |
Oct 09, 2007 | 28.51 | 28.54 | 27.58 | 27.84 | 690,186 | -0.65(-2.28%) |
Oct 08, 2007 | 28.30 | 28.64 | 28.10 | 28.49 | 615,147 | +0.03(+0.11%) |
Oct 05, 2007 | 27.99 | 28.63 | 27.91 | 28.46 | 768,547 | +0.72(+2.60%) |
Oct 04, 2007 | 27.17 | 28.00 | 27.17 | 27.74 | 819,713 | +0.63(+2.32%) |
Oct 03, 2007 | 26.62 | 27.30 | 25.90 | 27.11 | 693,179 | +0.37(+1.38%) |
Oct 02, 2007 | 27.04 | 27.17 | 26.16 | 26.74 | 780,241 | -0.32(-1.18%) |