Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.89 | 18.15 | 17.83 | 18.02 | 9,397,802 | +0.04(+0.24%) |
Dec 28, 2007 | 18.18 | 18.27 | 17.93 | 17.98 | 8,005,937 | +0.09(+0.49%) |
Dec 27, 2007 | 18.21 | 18.39 | 17.87 | 17.89 | 8,325,377 | -0.54(-2.91%) |
Dec 26, 2007 | 18.43 | 18.50 | 18.18 | 18.42 | 6,612,615 | -0.13(-0.71%) |
Dec 24, 2007 | 18.25 | 18.60 | 18.12 | 18.55 | 3,842,704 | +0.39(+2.12%) |
Dec 21, 2007 | 17.97 | 18.22 | 17.89 | 18.17 | 15,898,472 | +0.44(+2.51%) |
Dec 20, 2007 | 17.92 | 18.12 | 17.47 | 17.72 | 12,293,883 | -0.08(-0.48%) |
Dec 19, 2007 | 17.84 | 18.20 | 17.66 | 17.81 | 11,634,002 | -0.02(-0.13%) |
Dec 18, 2007 | 17.89 | 18.00 | 17.50 | 17.83 | 13,112,882 | +0.11(+0.63%) |
Dec 17, 2007 | 18.07 | 18.07 | 17.68 | 17.72 | 10,950,543 | -0.39(-2.16%) |
Dec 14, 2007 | 18.06 | 18.53 | 18.06 | 18.11 | 11,883,812 | -0.26(-1.43%) |
Dec 13, 2007 | 18.27 | 18.41 | 17.77 | 18.38 | 20,698,948 | +0.05(+0.29%) |
Dec 12, 2007 | 18.66 | 19.05 | 17.99 | 18.32 | 18,750,342 | +0.04(+0.22%) |
Dec 11, 2007 | 19.13 | 19.25 | 18.24 | 18.28 | 16,777,422 | -0.80(-4.17%) |
Dec 10, 2007 | 19.07 | 19.41 | 18.91 | 19.08 | 9,523,507 | +0.02(+0.11%) |
Dec 07, 2007 | 18.84 | 19.33 | 18.84 | 19.06 | 16,361,448 | +0.31(+1.67%) |
Dec 06, 2007 | 18.65 | 18.89 | 18.51 | 18.74 | 14,167,323 | +0.09(+0.49%) |
Dec 05, 2007 | 18.70 | 18.92 | 18.45 | 18.65 | 14,470,814 | +0.15(+0.79%) |
Dec 04, 2007 | 18.79 | 19.01 | 18.36 | 18.51 | 15,458,449 | -0.44(-2.30%) |
Dec 03, 2007 | 18.93 | 19.00 | 18.52 | 18.94 | 15,644,275 | -0.24(-1.24%) |
Nov 30, 2007 | 19.12 | 19.65 | 19.03 | 19.18 | 22,013,978 | +0.22(+1.14%) |
Nov 29, 2007 | 19.12 | 19.12 | 18.81 | 18.96 | 21,879,022 | -0.18(-0.95%) |
Nov 28, 2007 | 18.39 | 19.19 | 17.52 | 19.15 | 27,118,424 | +0.85(+4.67%) |
Nov 27, 2007 | 17.74 | 18.32 | 17.74 | 18.29 | 22,903,208 | +0.61(+3.46%) |
Nov 26, 2007 | 18.10 | 18.10 | 17.64 | 17.68 | 18,035,954 | -0.38(-2.12%) |
Nov 23, 2007 | 17.95 | 18.19 | 17.85 | 18.06 | 7,956,773 | +0.20(+1.10%) |
Nov 21, 2007 | 18.07 | 18.24 | 17.65 | 17.87 | 21,116,300 | -0.39(-2.15%) |
Nov 20, 2007 | 18.20 | 18.56 | 17.96 | 18.26 | 22,744,672 | -0.06(-0.34%) |
Nov 19, 2007 | 18.62 | 18.72 | 18.18 | 18.32 | 19,677,602 | -0.39(-2.06%) |
Nov 16, 2007 | 19.12 | 19.12 | 18.46 | 18.71 | 21,371,000 | -0.25(-1.33%) |
Nov 15, 2007 | 19.30 | 19.30 | 18.78 | 18.96 | 16,962,026 | -0.39(-2.03%) |
Nov 14, 2007 | 19.48 | 19.74 | 19.22 | 19.35 | 12,393,616 | +0.02(+0.12%) |
Nov 13, 2007 | 19.04 | 19.35 | 18.91 | 19.33 | 12,986,018 | +0.48(+2.56%) |
Nov 12, 2007 | 18.73 | 19.32 | 18.66 | 18.84 | 13,935,175 | +0.05(+0.25%) |
Nov 09, 2007 | 18.77 | 19.15 | 18.58 | 18.80 | 15,618,439 | -0.26(-1.35%) |
Nov 08, 2007 | 18.48 | 19.12 | 18.35 | 19.05 | 20,926,304 | +0.58(+3.17%) |
Nov 07, 2007 | 19.12 | 19.12 | 18.31 | 18.47 | 16,902,508 | -0.64(-3.37%) |
Nov 06, 2007 | 19.26 | 19.31 | 18.65 | 19.11 | 12,998,694 | +0.14(+0.74%) |
Nov 05, 2007 | 18.35 | 19.18 | 18.35 | 18.97 | 13,131,919 | +0.26(+1.39%) |
Nov 02, 2007 | 19.12 | 19.17 | 18.08 | 18.71 | 20,290,328 | -0.45(-2.35%) |
Nov 01, 2007 | 19.59 | 19.73 | 19.14 | 19.16 | 15,782,561 | -0.97(-4.82%) |
Oct 31, 2007 | 20.17 | 20.19 | 19.74 | 20.13 | 13,177,165 | +0.06(+0.31%) |
Oct 30, 2007 | 20.14 | 20.34 | 19.98 | 20.07 | 6,734,785 | -0.23(-1.11%) |
Oct 29, 2007 | 20.46 | 20.49 | 20.16 | 20.30 | 5,338,030 | -0.08(-0.37%) |
Oct 26, 2007 | 20.34 | 20.47 | 19.92 | 20.37 | 10,402,825 | +0.29(+1.44%) |
Oct 25, 2007 | 19.71 | 20.17 | 19.57 | 20.08 | 17,261,910 | +0.47(+2.40%) |
Oct 24, 2007 | 19.65 | 19.79 | 19.00 | 19.61 | 14,555,963 | -0.13(-0.64%) |
Oct 23, 2007 | 19.79 | 19.87 | 19.52 | 19.74 | 6,046,917 | +0.03(+0.13%) |
Oct 22, 2007 | 19.10 | 19.81 | 19.08 | 19.71 | 9,020,963 | +0.51(+2.68%) |
Oct 19, 2007 | 19.70 | 19.80 | 19.16 | 19.20 | 12,035,934 | -0.64(-3.21%) |
Oct 18, 2007 | 19.69 | 19.98 | 19.63 | 19.84 | 7,452,379 | +0.01(+0.04%) |
Oct 17, 2007 | 20.12 | 20.22 | 19.43 | 19.83 | 10,071,813 | +0.06(+0.28%) |
Oct 16, 2007 | 20.08 | 20.10 | 19.66 | 19.77 | 8,804,501 | -0.31(-1.56%) |
Oct 15, 2007 | 20.51 | 20.52 | 19.93 | 20.08 | 10,050,611 | -0.42(-2.05%) |
Oct 12, 2007 | 20.38 | 20.55 | 20.29 | 20.51 | 5,787,385 | +0.11(+0.52%) |
Oct 11, 2007 | 20.65 | 20.74 | 20.28 | 20.40 | 9,681,439 | -0.11(-0.56%) |
Oct 10, 2007 | 20.59 | 20.62 | 20.37 | 20.51 | 7,133,553 | -0.14(-0.67%) |
Oct 09, 2007 | 20.72 | 20.79 | 20.46 | 20.65 | 7,153,849 | +0.02(+0.11%) |
Oct 08, 2007 | 20.77 | 20.80 | 20.57 | 20.63 | 4,333,687 | -0.10(-0.47%) |
Oct 05, 2007 | 20.54 | 20.83 | 20.51 | 20.72 | 6,570,803 | +0.34(+1.65%) |
Oct 04, 2007 | 20.26 | 20.49 | 20.23 | 20.39 | 5,914,578 | +0.21(+1.04%) |
Oct 03, 2007 | 20.40 | 20.42 | 20.12 | 20.18 | 9,477,824 | -0.32(-1.55%) |
Oct 02, 2007 | 20.64 | 20.68 | 20.45 | 20.50 | 8,541,706 | -0.16(-0.79%) |