Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.12 | 22.21 | 22.04 | 22.12 | 1,192,807 | -0.01(-0.04%) |
Dec 28, 2007 | 21.90 | 22.32 | 21.82 | 22.13 | 1,022,020 | +0.10(+0.46%) |
Dec 27, 2007 | 22.24 | 22.32 | 22.02 | 22.03 | 1,012,284 | -0.23(-1.02%) |
Dec 26, 2007 | 21.81 | 22.36 | 21.81 | 22.26 | 1,281,455 | +0.14(+0.65%) |
Dec 24, 2007 | 21.60 | 22.29 | 21.40 | 22.11 | 1,638,833 | -0.24(-1.09%) |
Dec 21, 2007 | 21.19 | 22.99 | 21.06 | 22.36 | 11,614,069 | +2.57(+12.98%) |
Dec 20, 2007 | 19.43 | 19.79 | 19.35 | 19.79 | 1,505,248 | +0.42(+2.17%) |
Dec 19, 2007 | 19.46 | 19.56 | 19.29 | 19.37 | 1,087,020 | -0.28(-1.44%) |
Dec 18, 2007 | 19.72 | 19.74 | 19.33 | 19.65 | 1,524,720 | +0.04(+0.22%) |
Dec 17, 2007 | 20.11 | 20.55 | 19.58 | 19.61 | 2,290,675 | -0.32(-1.63%) |
Dec 14, 2007 | 19.12 | 20.25 | 19.12 | 19.93 | 2,374,821 | -0.64(-3.11%) |
Dec 13, 2007 | 20.53 | 20.61 | 20.40 | 20.57 | 1,354,462 | +0.03(+0.14%) |
Dec 12, 2007 | 20.67 | 20.70 | 20.35 | 20.54 | 1,829,141 | +0.20(+0.99%) |
Dec 11, 2007 | 20.34 | 20.74 | 20.20 | 20.34 | 2,656,209 | +0.00(+0.02%) |
Dec 10, 2007 | 20.26 | 20.35 | 20.07 | 20.34 | 1,132,125 | +0.09(+0.44%) |
Dec 07, 2007 | 20.13 | 20.41 | 20.11 | 20.25 | 1,356,723 | +0.12(+0.61%) |
Dec 06, 2007 | 19.53 | 20.19 | 19.48 | 20.13 | 1,689,516 | +0.74(+3.80%) |
Dec 05, 2007 | 19.33 | 19.47 | 19.20 | 19.39 | 1,501,211 | +0.07(+0.37%) |
Dec 04, 2007 | 19.20 | 19.51 | 18.99 | 19.32 | 1,271,900 | -0.01(-0.07%) |
Dec 03, 2007 | 19.22 | 19.39 | 18.89 | 19.33 | 1,622,790 | +0.04(+0.22%) |
Nov 30, 2007 | 19.47 | 19.61 | 19.18 | 19.29 | 1,642,262 | -0.05(-0.26%) |
Nov 29, 2007 | 19.29 | 19.49 | 19.17 | 19.34 | 1,034,734 | -0.16(-0.84%) |
Nov 28, 2007 | 18.98 | 19.54 | 18.98 | 19.50 | 1,305,992 | +0.52(+2.75%) |
Nov 27, 2007 | 18.95 | 19.13 | 18.70 | 18.98 | 1,641,549 | +0.15(+0.81%) |
Nov 26, 2007 | 19.12 | 19.29 | 18.78 | 18.83 | 1,094,208 | -0.32(-1.65%) |
Nov 23, 2007 | 18.53 | 19.16 | 18.53 | 19.14 | 1,196,552 | +0.73(+3.96%) |
Nov 21, 2007 | 18.47 | 18.68 | 18.39 | 18.42 | 1,362,061 | -0.22(-1.17%) |
Nov 20, 2007 | 18.73 | 18.82 | 18.50 | 18.63 | 3,224,921 | -0.14(-0.74%) |
Nov 19, 2007 | 18.30 | 18.96 | 18.30 | 18.77 | 2,179,962 | +0.38(+2.06%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.12 | 18.39 | 1,536,593 | +0.08(+0.41%) |
Nov 15, 2007 | 18.52 | 18.84 | 18.21 | 18.32 | 1,639,412 | -0.21(-1.16%) |
Nov 14, 2007 | 18.91 | 18.91 | 18.42 | 18.53 | 2,374,108 | -0.37(-1.98%) |
Nov 13, 2007 | 18.63 | 19.06 | 18.61 | 18.91 | 2,570,961 | +0.44(+2.39%) |
Nov 12, 2007 | 18.20 | 18.64 | 18.20 | 18.47 | 2,741,551 | +0.13(+0.71%) |
Nov 09, 2007 | 17.90 | 18.55 | 17.78 | 18.34 | 2,577,847 | +0.29(+1.61%) |
Nov 08, 2007 | 17.78 | 18.11 | 17.62 | 18.05 | 1,763,603 | +0.34(+1.90%) |
Nov 07, 2007 | 17.56 | 17.86 | 17.56 | 17.71 | 2,210,737 | -0.11(-0.59%) |
Nov 06, 2007 | 17.54 | 17.84 | 17.48 | 17.81 | 1,464,880 | +0.31(+1.78%) |
Nov 05, 2007 | 17.41 | 17.65 | 16.93 | 17.50 | 2,521,178 | -0.14(-0.81%) |
Nov 02, 2007 | 17.86 | 18.11 | 17.40 | 17.65 | 4,449,019 | +0.73(+4.31%) |
Nov 01, 2007 | 17.29 | 17.54 | 16.90 | 16.92 | 1,834,840 | -0.53(-3.04%) |
Oct 31, 2007 | 17.35 | 17.54 | 17.07 | 17.45 | 1,625,877 | +0.28(+1.62%) |
Oct 30, 2007 | 17.19 | 17.30 | 17.14 | 17.17 | 782,373 | -0.09(-0.51%) |
Oct 29, 2007 | 17.33 | 17.41 | 17.11 | 17.26 | 1,672,181 | +0.03(+0.20%) |
Oct 26, 2007 | 17.73 | 17.78 | 17.19 | 17.22 | 1,774,763 | -0.24(-1.35%) |
Oct 25, 2007 | 17.33 | 17.63 | 17.25 | 17.46 | 998,512 | +0.24(+1.37%) |
Oct 24, 2007 | 16.64 | 17.26 | 16.61 | 17.22 | 1,709,225 | -0.09(-0.53%) |
Oct 23, 2007 | 17.00 | 17.33 | 16.98 | 17.32 | 1,035,793 | +0.45(+2.67%) |
Oct 22, 2007 | 16.73 | 16.92 | 16.66 | 16.87 | 1,252,830 | -0.00(-0.02%) |
Oct 19, 2007 | 16.82 | 16.98 | 16.79 | 16.87 | 1,398,629 | +0.05(+0.33%) |
Oct 18, 2007 | 16.85 | 16.93 | 16.77 | 16.82 | 949,121 | -0.07(-0.42%) |
Oct 17, 2007 | 16.92 | 17.01 | 16.79 | 16.89 | 1,012,759 | +0.19(+1.13%) |
Oct 16, 2007 | 16.85 | 16.91 | 16.67 | 16.70 | 1,548,228 | -0.15(-0.88%) |
Oct 15, 2007 | 16.99 | 17.06 | 16.77 | 16.85 | 1,528,756 | -0.21(-1.26%) |
Oct 12, 2007 | 17.18 | 17.23 | 16.99 | 17.06 | 1,254,255 | -0.01(-0.05%) |
Oct 11, 2007 | 17.31 | 17.55 | 16.88 | 17.07 | 1,296,997 | -0.10(-0.56%) |
Oct 10, 2007 | 17.08 | 17.27 | 17.06 | 17.17 | 998,987 | +0.09(+0.54%) |
Oct 09, 2007 | 16.93 | 17.07 | 16.61 | 17.07 | 1,731,783 | +0.08(+0.50%) |
Oct 08, 2007 | 17.32 | 17.40 | 16.99 | 16.99 | 1,237,632 | -0.34(-1.97%) |
Oct 05, 2007 | 16.95 | 17.33 | 16.88 | 17.33 | 2,920,737 | +0.48(+2.88%) |
Oct 04, 2007 | 17.25 | 17.43 | 16.78 | 16.85 | 4,285,885 | -0.52(-2.98%) |
Oct 03, 2007 | 17.93 | 17.93 | 17.35 | 17.36 | 2,663,332 | -0.64(-3.56%) |
Oct 02, 2007 | 17.96 | 18.15 | 17.89 | 18.00 | 1,057,501 | -0.04(-0.21%) |