Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.57 | 18.72 | 17.14 | 18.06 | 5,695,574 | +0.43(+2.47%) |
Dec 28, 2007 | 18.57 | 18.57 | 17.57 | 17.63 | 4,143,292 | -0.84(-4.57%) |
Dec 27, 2007 | 19.17 | 19.38 | 18.30 | 18.47 | 3,689,258 | -1.02(-5.23%) |
Dec 26, 2007 | 19.65 | 19.82 | 19.27 | 19.49 | 2,855,324 | -0.28(-1.40%) |
Dec 24, 2007 | 19.19 | 19.85 | 19.18 | 19.77 | 1,577,303 | +0.65(+3.41%) |
Dec 21, 2007 | 19.09 | 19.23 | 18.57 | 19.12 | 3,328,688 | +0.24(+1.28%) |
Dec 20, 2007 | 18.41 | 19.00 | 18.09 | 18.88 | 4,042,805 | +0.59(+3.20%) |
Dec 19, 2007 | 18.58 | 18.78 | 17.99 | 18.29 | 3,183,244 | -0.45(-2.41%) |
Dec 18, 2007 | 18.77 | 19.13 | 18.36 | 18.74 | 3,069,972 | +0.18(+0.95%) |
Dec 17, 2007 | 18.43 | 19.30 | 18.11 | 18.57 | 4,022,416 | +0.02(+0.09%) |
Dec 14, 2007 | 18.57 | 19.32 | 18.32 | 18.55 | 4,850,408 | -0.34(-1.81%) |
Dec 13, 2007 | 18.04 | 19.09 | 17.85 | 18.89 | 4,775,748 | +0.58(+3.15%) |
Dec 12, 2007 | 19.13 | 19.44 | 17.75 | 18.32 | 6,490,356 | +0.18(+1.01%) |
Dec 11, 2007 | 20.42 | 20.90 | 17.96 | 18.13 | 8,464,071 | -2.32(-11.33%) |
Dec 10, 2007 | 19.97 | 20.76 | 19.54 | 20.45 | 3,562,850 | +0.63(+3.16%) |
Dec 07, 2007 | 20.28 | 20.82 | 19.36 | 19.82 | 5,779,498 | -0.46(-2.27%) |
Dec 06, 2007 | 18.17 | 20.36 | 17.40 | 20.28 | 9,843,845 | +2.82(+16.14%) |
Dec 05, 2007 | 17.16 | 17.62 | 17.16 | 17.46 | 4,304,432 | +0.39(+2.30%) |
Dec 04, 2007 | 17.14 | 17.37 | 16.73 | 17.07 | 3,789,187 | -0.21(-1.21%) |
Dec 03, 2007 | 17.40 | 17.74 | 17.09 | 17.28 | 5,517,871 | -0.19(-1.10%) |
Nov 30, 2007 | 17.21 | 17.61 | 16.99 | 17.47 | 8,466,162 | +1.29(+7.96%) |
Nov 29, 2007 | 16.53 | 16.59 | 15.86 | 16.18 | 4,411,423 | -0.43(-2.62%) |
Nov 28, 2007 | 16.21 | 16.79 | 16.02 | 16.62 | 5,921,032 | +0.79(+5.02%) |
Nov 27, 2007 | 16.73 | 16.98 | 15.42 | 15.82 | 8,418,611 | -0.61(-3.72%) |
Nov 26, 2007 | 17.74 | 17.75 | 16.40 | 16.43 | 7,000,845 | -1.71(-9.41%) |
Nov 23, 2007 | 17.69 | 18.26 | 17.69 | 18.14 | 2,059,677 | +0.60(+3.43%) |
Nov 21, 2007 | 17.60 | 17.98 | 17.34 | 17.54 | 5,158,857 | -0.74(-4.07%) |
Nov 20, 2007 | 19.65 | 19.81 | 17.53 | 18.28 | 8,076,866 | -1.30(-6.66%) |
Nov 19, 2007 | 20.86 | 20.88 | 19.58 | 19.59 | 4,080,286 | -1.36(-6.51%) |
Nov 16, 2007 | 21.51 | 21.61 | 20.81 | 20.95 | 4,934,395 | -0.52(-2.42%) |
Nov 15, 2007 | 21.70 | 22.36 | 21.33 | 21.47 | 2,543,821 | -0.42(-1.91%) |
Nov 14, 2007 | 22.81 | 23.15 | 21.83 | 21.89 | 2,897,376 | -0.36(-1.62%) |
Nov 13, 2007 | 21.37 | 22.30 | 21.35 | 22.25 | 3,372,570 | +1.01(+4.77%) |
Nov 12, 2007 | 21.93 | 22.35 | 21.18 | 21.23 | 3,768,285 | -0.13(-0.59%) |
Nov 09, 2007 | 20.46 | 21.69 | 20.28 | 21.36 | 4,402,370 | +0.58(+2.78%) |
Nov 08, 2007 | 20.53 | 21.08 | 20.08 | 20.78 | 4,610,127 | +0.03(+0.12%) |
Nov 07, 2007 | 21.46 | 21.73 | 20.74 | 20.76 | 4,095,775 | -1.11(-5.09%) |
Nov 06, 2007 | 20.91 | 21.89 | 20.69 | 21.87 | 4,748,058 | +0.95(+4.52%) |
Nov 05, 2007 | 20.03 | 21.37 | 20.03 | 20.92 | 5,032,242 | -0.08(-0.36%) |
Nov 02, 2007 | 21.74 | 21.84 | 20.62 | 21.00 | 6,458,573 | -0.64(-2.98%) |
Nov 01, 2007 | 22.52 | 22.61 | 21.59 | 21.64 | 4,702,172 | -1.47(-6.37%) |
Oct 31, 2007 | 24.02 | 24.34 | 22.81 | 23.12 | 5,899,073 | -0.64(-2.68%) |
Oct 30, 2007 | 23.32 | 23.95 | 22.86 | 23.75 | 3,698,197 | +0.48(+2.05%) |
Oct 29, 2007 | 23.02 | 23.60 | 22.85 | 23.27 | 3,409,897 | +0.21(+0.91%) |
Oct 26, 2007 | 22.46 | 23.22 | 22.00 | 23.07 | 4,414,081 | +1.03(+4.67%) |
Oct 25, 2007 | 22.53 | 23.33 | 21.76 | 22.04 | 4,856,655 | -0.38(-1.72%) |
Oct 24, 2007 | 22.33 | 22.76 | 21.58 | 22.42 | 6,873,328 | -0.32(-1.40%) |
Oct 23, 2007 | 23.26 | 23.42 | 22.46 | 22.74 | 4,314,202 | -0.05(-0.22%) |
Oct 22, 2007 | 21.19 | 23.00 | 21.00 | 22.79 | 6,743,985 | +1.29(+5.99%) |
Oct 19, 2007 | 21.17 | 21.79 | 20.99 | 21.50 | 7,010,143 | +0.02(+0.08%) |
Oct 18, 2007 | 21.47 | 21.79 | 21.16 | 21.48 | 4,233,405 | -0.28(-1.27%) |
Oct 17, 2007 | 22.33 | 22.60 | 21.28 | 21.76 | 5,585,550 | -0.43(-1.96%) |
Oct 16, 2007 | 23.03 | 23.04 | 22.11 | 22.20 | 4,551,801 | -0.97(-4.19%) |
Oct 15, 2007 | 23.64 | 23.78 | 23.00 | 23.17 | 4,949,651 | -1.04(-4.28%) |
Oct 12, 2007 | 24.77 | 24.77 | 23.76 | 24.20 | 4,439,312 | -0.55(-2.23%) |
Oct 11, 2007 | 25.49 | 25.58 | 24.60 | 24.75 | 6,166,800 | -0.25(-1.00%) |
Oct 10, 2007 | 24.81 | 25.29 | 24.46 | 25.01 | 5,045,353 | +0.24(+0.98%) |
Oct 09, 2007 | 24.26 | 24.88 | 23.77 | 24.76 | 4,316,270 | +0.71(+2.96%) |
Oct 08, 2007 | 24.64 | 24.75 | 23.83 | 24.05 | 3,280,757 | -0.54(-2.18%) |
Oct 05, 2007 | 24.16 | 24.65 | 23.68 | 24.59 | 5,977,634 | +1.09(+4.63%) |
Oct 04, 2007 | 24.31 | 24.34 | 22.64 | 23.50 | 8,055,479 | -0.52(-2.16%) |
Oct 03, 2007 | 22.71 | 24.66 | 22.62 | 24.02 | 11,683,117 | +1.23(+5.39%) |
Oct 02, 2007 | 21.76 | 23.34 | 21.76 | 22.79 | 9,652,246 | +1.07(+4.93%) |