Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.02 | 17.18 | 16.93 | 17.01 | 1,811,341 | -0.02(-0.12%) |
Dec 28, 2007 | 16.96 | 17.07 | 16.92 | 17.03 | 1,399,334 | +0.02(+0.12%) |
Dec 27, 2007 | 17.20 | 17.24 | 16.94 | 17.01 | 1,525,465 | -0.27(-1.56%) |
Dec 26, 2007 | 17.14 | 17.36 | 17.08 | 17.28 | 1,054,044 | +0.04(+0.23%) |
Dec 24, 2007 | 17.14 | 17.24 | 17.06 | 17.24 | 826,722 | +0.09(+0.52%) |
Dec 21, 2007 | 16.98 | 17.26 | 16.91 | 17.15 | 5,285,525 | +0.50(+3.00%) |
Dec 20, 2007 | 16.67 | 16.75 | 16.39 | 16.65 | 2,501,071 | +0.07(+0.42%) |
Dec 19, 2007 | 16.75 | 16.84 | 16.52 | 16.58 | 1,856,843 | -0.13(-0.78%) |
Dec 18, 2007 | 16.92 | 17.04 | 16.61 | 16.71 | 1,999,823 | +0.00(+0.00%) |
Dec 17, 2007 | 17.03 | 17.10 | 16.69 | 16.71 | 2,348,851 | -0.41(-2.39%) |
Dec 14, 2007 | 17.44 | 17.51 | 17.04 | 17.12 | 1,931,302 | -0.51(-2.89%) |
Dec 13, 2007 | 17.48 | 17.74 | 17.42 | 17.63 | 3,833,577 | +0.20(+1.15%) |
Dec 12, 2007 | 17.27 | 17.52 | 17.03 | 17.43 | 3,689,217 | +0.46(+2.71%) |
Dec 11, 2007 | 17.15 | 17.47 | 16.95 | 16.97 | 3,969,498 | -0.20(-1.16%) |
Dec 10, 2007 | 16.94 | 17.26 | 16.94 | 17.17 | 1,815,482 | +0.16(+0.94%) |
Dec 07, 2007 | 17.02 | 17.10 | 16.91 | 17.01 | 2,432,792 | +0.01(+0.06%) |
Dec 06, 2007 | 16.79 | 17.03 | 16.70 | 17.00 | 3,158,146 | +0.17(+1.01%) |
Dec 05, 2007 | 16.22 | 16.83 | 16.09 | 16.83 | 3,089,142 | +0.82(+5.12%) |
Dec 04, 2007 | 16.15 | 16.29 | 15.96 | 16.01 | 3,394,234 | -0.28(-1.72%) |
Dec 03, 2007 | 16.31 | 16.47 | 16.09 | 16.29 | 3,125,396 | -0.31(-1.87%) |
Nov 30, 2007 | 16.58 | 16.94 | 16.50 | 16.60 | 3,546,476 | +0.07(+0.42%) |
Nov 29, 2007 | 16.18 | 16.55 | 16.14 | 16.53 | 2,338,543 | +0.25(+1.54%) |
Nov 28, 2007 | 16.16 | 16.37 | 16.15 | 16.28 | 3,920,504 | +0.24(+1.50%) |
Nov 27, 2007 | 16.19 | 16.34 | 15.96 | 16.04 | 4,208,761 | -0.17(-1.05%) |
Nov 26, 2007 | 16.58 | 16.76 | 16.21 | 16.21 | 2,471,732 | -0.42(-2.53%) |
Nov 23, 2007 | 16.43 | 16.68 | 16.34 | 16.63 | 1,018,429 | +0.22(+1.34%) |
Nov 21, 2007 | 16.48 | 16.69 | 16.30 | 16.41 | 2,279,515 | -0.17(-1.03%) |
Nov 20, 2007 | 16.75 | 16.96 | 16.31 | 16.58 | 2,873,163 | -0.11(-0.66%) |
Nov 19, 2007 | 17.00 | 17.08 | 16.69 | 16.69 | 2,399,235 | -0.45(-2.63%) |
Nov 16, 2007 | 17.02 | 17.34 | 16.81 | 17.14 | 4,172,130 | +0.30(+1.78%) |
Nov 15, 2007 | 16.89 | 17.13 | 16.73 | 16.84 | 2,800,599 | -0.10(-0.59%) |
Nov 14, 2007 | 17.19 | 17.36 | 16.91 | 16.94 | 4,638,839 | -0.26(-1.51%) |
Nov 13, 2007 | 17.01 | 17.28 | 16.92 | 17.20 | 3,497,999 | +0.17(+1.00%) |
Nov 12, 2007 | 17.12 | 17.30 | 16.88 | 17.03 | 3,785,340 | -0.05(-0.29%) |
Nov 09, 2007 | 17.12 | 17.32 | 16.88 | 17.08 | 5,840,662 | -0.29(-1.67%) |
Nov 08, 2007 | 17.68 | 17.78 | 16.96 | 17.37 | 7,397,862 | -0.33(-1.86%) |
Nov 07, 2007 | 18.03 | 18.08 | 17.68 | 17.70 | 4,506,625 | -0.55(-3.01%) |
Nov 06, 2007 | 18.29 | 18.34 | 17.80 | 18.25 | 4,864,048 | +0.09(+0.50%) |
Nov 05, 2007 | 18.33 | 18.40 | 17.92 | 18.16 | 6,283,054 | -0.34(-1.84%) |
Nov 02, 2007 | 19.19 | 19.19 | 18.36 | 18.50 | 9,126,693 | -0.46(-2.43%) |
Nov 01, 2007 | 19.47 | 19.51 | 18.91 | 18.96 | 4,950,851 | -0.64(-3.27%) |
Oct 31, 2007 | 19.50 | 19.67 | 19.34 | 19.60 | 5,148,493 | +0.06(+0.31%) |
Oct 30, 2007 | 19.57 | 19.84 | 19.50 | 19.54 | 5,079,928 | -0.18(-0.91%) |
Oct 29, 2007 | 19.64 | 19.75 | 19.46 | 19.72 | 4,046,857 | -0.02(-0.10%) |
Oct 26, 2007 | 19.52 | 19.84 | 19.10 | 19.74 | 5,351,722 | +0.42(+2.17%) |
Oct 25, 2007 | 20.62 | 20.88 | 19.02 | 19.32 | 12,047,720 | -2.37(-10.93%) |
Oct 24, 2007 | 21.65 | 21.92 | 21.28 | 21.69 | 2,652,280 | -0.19(-0.87%) |
Oct 23, 2007 | 21.64 | 21.93 | 21.53 | 21.88 | 1,657,027 | +0.03(+0.14%) |
Oct 22, 2007 | 21.63 | 22.09 | 21.35 | 21.85 | 2,376,100 | +0.20(+0.92%) |
Oct 19, 2007 | 22.25 | 22.32 | 21.56 | 21.65 | 2,345,928 | -0.48(-2.17%) |
Oct 18, 2007 | 21.79 | 22.25 | 21.74 | 22.13 | 1,518,466 | +0.29(+1.33%) |
Oct 17, 2007 | 21.66 | 22.05 | 21.43 | 21.84 | 1,809,009 | +0.15(+0.69%) |
Oct 16, 2007 | 21.51 | 21.92 | 21.51 | 21.69 | 1,910,614 | -0.06(-0.28%) |
Oct 15, 2007 | 21.72 | 21.77 | 21.52 | 21.75 | 2,099,808 | -0.10(-0.46%) |
Oct 12, 2007 | 21.37 | 22.00 | 21.24 | 21.85 | 2,592,797 | +0.43(+2.01%) |
Oct 11, 2007 | 21.88 | 22.04 | 21.28 | 21.42 | 3,708,455 | -0.43(-1.97%) |
Oct 10, 2007 | 21.89 | 22.13 | 21.75 | 21.85 | 4,123,319 | -0.07(-0.32%) |
Oct 09, 2007 | 22.08 | 22.15 | 21.77 | 21.92 | 4,250,401 | -0.23(-1.04%) |
Oct 08, 2007 | 22.08 | 22.19 | 21.98 | 22.15 | 1,084,004 | -0.05(-0.23%) |
Oct 05, 2007 | 22.00 | 22.33 | 21.79 | 22.20 | 3,172,343 | +0.29(+1.32%) |
Oct 04, 2007 | 22.00 | 22.10 | 21.80 | 21.91 | 2,304,667 | -0.11(-0.50%) |
Oct 03, 2007 | 22.12 | 22.23 | 21.88 | 22.02 | 2,492,258 | -0.12(-0.54%) |
Oct 02, 2007 | 22.25 | 22.45 | 21.95 | 22.14 | 1,955,398 | -0.11(-0.49%) |