Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.20 | 16.26 | 16.06 | 16.14 | 6,531,776 | -0.12(-0.74%) |
Dec 28, 2007 | 16.31 | 16.44 | 16.22 | 16.26 | 5,545,940 | -0.12(-0.73%) |
Dec 27, 2007 | 16.74 | 16.74 | 16.36 | 16.38 | 6,275,893 | -0.33(-1.97%) |
Dec 26, 2007 | 16.52 | 16.79 | 16.52 | 16.71 | 4,548,273 | +0.07(+0.42%) |
Dec 24, 2007 | 16.60 | 16.85 | 16.52 | 16.64 | 3,022,769 | -0.21(-1.25%) |
Dec 21, 2007 | 16.46 | 16.93 | 16.40 | 16.85 | 18,320,408 | +0.57(+3.50%) |
Dec 20, 2007 | 16.23 | 16.41 | 16.02 | 16.28 | 10,734,034 | +0.15(+0.93%) |
Dec 19, 2007 | 16.35 | 16.55 | 15.97 | 16.13 | 11,739,313 | -0.33(-2.00%) |
Dec 18, 2007 | 16.73 | 16.86 | 16.38 | 16.46 | 13,648,217 | -0.05(-0.30%) |
Dec 17, 2007 | 16.61 | 16.77 | 16.38 | 16.51 | 15,385,678 | -0.43(-2.54%) |
Dec 14, 2007 | 16.75 | 17.10 | 16.75 | 16.94 | 10,463,325 | -0.02(-0.12%) |
Dec 13, 2007 | 17.55 | 17.61 | 16.87 | 16.96 | 17,503,012 | -0.45(-2.58%) |
Dec 12, 2007 | 17.28 | 17.50 | 17.12 | 17.41 | 16,249,468 | +0.29(+1.69%) |
Dec 11, 2007 | 17.62 | 17.82 | 17.12 | 17.12 | 13,307,448 | -0.57(-3.22%) |
Dec 10, 2007 | 17.69 | 17.81 | 17.57 | 17.69 | 6,843,869 | -0.02(-0.11%) |
Dec 07, 2007 | 17.82 | 17.96 | 17.61 | 17.71 | 11,653,926 | -0.30(-1.67%) |
Dec 06, 2007 | 17.89 | 18.05 | 17.75 | 18.01 | 10,452,412 | +0.11(+0.61%) |
Dec 05, 2007 | 18.09 | 18.15 | 17.75 | 17.90 | 11,329,758 | +0.06(+0.34%) |
Dec 04, 2007 | 17.39 | 18.02 | 17.34 | 17.84 | 8,835,626 | +0.32(+1.83%) |
Dec 03, 2007 | 17.62 | 17.66 | 17.40 | 17.52 | 9,942,241 | -0.28(-1.57%) |
Nov 30, 2007 | 18.11 | 18.22 | 17.51 | 17.80 | 23,852,514 | -0.30(-1.66%) |
Nov 29, 2007 | 18.19 | 18.35 | 18.00 | 18.10 | 10,967,135 | -0.12(-0.66%) |
Nov 28, 2007 | 17.93 | 18.48 | 17.79 | 18.22 | 17,089,996 | +0.54(+3.05%) |
Nov 27, 2007 | 17.28 | 17.80 | 17.25 | 17.68 | 13,660,490 | +0.52(+3.03%) |
Nov 26, 2007 | 17.55 | 17.57 | 17.16 | 17.16 | 12,514,125 | -0.39(-2.22%) |
Nov 23, 2007 | 17.31 | 17.57 | 17.31 | 17.55 | 4,247,091 | +0.03(+0.17%) |
Nov 21, 2007 | 17.29 | 17.89 | 17.18 | 17.52 | 12,126,032 | +0.23(+1.33%) |
Nov 20, 2007 | 17.32 | 17.46 | 16.84 | 17.29 | 18,779,688 | -0.12(-0.69%) |
Nov 19, 2007 | 17.55 | 17.65 | 17.25 | 17.41 | 10,459,587 | -0.27(-1.53%) |
Nov 16, 2007 | 17.46 | 17.84 | 17.21 | 17.68 | 13,961,328 | +0.22(+1.26%) |
Nov 15, 2007 | 17.01 | 17.59 | 16.97 | 17.46 | 12,098,737 | +0.24(+1.39%) |
Nov 14, 2007 | 17.35 | 17.42 | 17.02 | 17.22 | 13,624,846 | -0.31(-1.77%) |
Nov 13, 2007 | 17.12 | 17.53 | 17.06 | 17.53 | 14,104,008 | +0.41(+2.39%) |
Nov 12, 2007 | 16.90 | 17.46 | 16.85 | 17.12 | 17,398,400 | +0.22(+1.30%) |
Nov 09, 2007 | 17.09 | 17.20 | 16.52 | 16.90 | 19,128,712 | -0.37(-2.14%) |
Nov 08, 2007 | 17.44 | 17.53 | 16.99 | 17.27 | 16,511,560 | -0.02(-0.12%) |
Nov 07, 2007 | 17.32 | 17.69 | 17.25 | 17.29 | 18,690,694 | -0.21(-1.20%) |
Nov 06, 2007 | 18.06 | 18.14 | 17.40 | 17.50 | 24,498,880 | -0.86(-4.68%) |
Nov 05, 2007 | 18.46 | 18.62 | 18.24 | 18.36 | 13,671,294 | -0.15(-0.81%) |
Nov 02, 2007 | 18.66 | 18.84 | 18.32 | 18.51 | 16,637,991 | +0.02(+0.11%) |
Nov 01, 2007 | 18.65 | 18.87 | 18.47 | 18.49 | 10,620,704 | -0.29(-1.54%) |
Oct 31, 2007 | 18.49 | 18.90 | 18.26 | 18.78 | 11,966,470 | +0.29(+1.57%) |
Oct 30, 2007 | 18.60 | 18.80 | 18.42 | 18.49 | 9,241,264 | -0.25(-1.33%) |
Oct 29, 2007 | 18.40 | 18.90 | 18.40 | 18.74 | 12,501,204 | +0.37(+2.01%) |
Oct 26, 2007 | 18.78 | 18.78 | 17.98 | 18.37 | 15,558,479 | -0.13(-0.70%) |
Oct 25, 2007 | 18.66 | 18.95 | 17.93 | 18.50 | 40,480,788 | -2.52(-11.99%) |
Oct 24, 2007 | 20.85 | 21.06 | 20.41 | 21.02 | 23,337,012 | +0.06(+0.29%) |
Oct 23, 2007 | 20.55 | 21.03 | 20.46 | 20.96 | 16,770,806 | +0.60(+2.95%) |
Oct 22, 2007 | 20.00 | 20.39 | 19.95 | 20.36 | 11,607,800 | +0.37(+1.85%) |
Oct 19, 2007 | 20.49 | 20.63 | 19.94 | 19.99 | 15,707,337 | -0.48(-2.34%) |
Oct 18, 2007 | 20.57 | 20.63 | 20.26 | 20.47 | 12,749,244 | -0.11(-0.53%) |
Oct 17, 2007 | 20.81 | 20.90 | 20.28 | 20.58 | 10,825,124 | -0.12(-0.58%) |
Oct 16, 2007 | 20.57 | 20.80 | 20.46 | 20.70 | 11,117,233 | +0.11(+0.53%) |
Oct 15, 2007 | 20.98 | 21.10 | 20.40 | 20.59 | 15,889,425 | -0.54(-2.56%) |
Oct 12, 2007 | 20.80 | 21.32 | 20.80 | 21.13 | 9,408,598 | +0.25(+1.20%) |
Oct 11, 2007 | 21.06 | 21.24 | 20.83 | 20.88 | 11,357,641 | -0.12(-0.57%) |
Oct 10, 2007 | 21.00 | 21.27 | 20.89 | 21.00 | 12,108,155 | -0.16(-0.76%) |
Oct 09, 2007 | 20.98 | 21.24 | 20.83 | 21.16 | 14,388,082 | +0.16(+0.76%) |
Oct 08, 2007 | 20.55 | 21.07 | 20.43 | 21.00 | 21,375,292 | +0.61(+2.99%) |
Oct 05, 2007 | 20.38 | 20.50 | 20.21 | 20.39 | 10,985,413 | +0.04(+0.20%) |
Oct 04, 2007 | 20.11 | 20.46 | 19.97 | 20.35 | 13,670,388 | +0.20(+0.99%) |
Oct 03, 2007 | 20.22 | 20.41 | 19.96 | 20.15 | 12,806,872 | -0.24(-1.18%) |
Oct 02, 2007 | 20.20 | 20.47 | 20.20 | 20.39 | 15,783,181 | +0.50(+2.51%) |