Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.42 | 19.62 | 19.32 | 19.34 | 984,339 | -0.15(-0.78%) |
Dec 28, 2007 | 19.49 | 19.56 | 19.32 | 19.49 | 831,368 | +0.13(+0.68%) |
Dec 27, 2007 | 19.70 | 19.73 | 19.32 | 19.36 | 796,725 | -0.29(-1.48%) |
Dec 26, 2007 | 19.46 | 19.67 | 19.41 | 19.65 | 1,044,997 | +0.17(+0.86%) |
Dec 24, 2007 | 19.20 | 19.54 | 19.20 | 19.48 | 1,005,671 | +0.22(+1.12%) |
Dec 21, 2007 | 19.75 | 19.75 | 19.26 | 19.26 | 2,547,744 | -0.17(-0.86%) |
Dec 20, 2007 | 19.16 | 19.46 | 19.01 | 19.43 | 1,580,896 | +0.37(+1.95%) |
Dec 19, 2007 | 19.04 | 19.18 | 18.87 | 19.06 | 1,505,089 | -0.06(-0.33%) |
Dec 18, 2007 | 19.04 | 19.20 | 18.83 | 19.12 | 1,457,579 | +0.22(+1.14%) |
Dec 17, 2007 | 18.87 | 19.14 | 18.85 | 18.91 | 1,862,487 | -0.10(-0.50%) |
Dec 14, 2007 | 18.81 | 19.13 | 18.81 | 19.00 | 1,735,925 | -0.06(-0.30%) |
Dec 13, 2007 | 18.64 | 19.06 | 18.64 | 19.06 | 1,443,430 | +0.30(+1.59%) |
Dec 12, 2007 | 18.93 | 18.93 | 18.53 | 18.76 | 2,435,599 | +0.21(+1.15%) |
Dec 11, 2007 | 19.30 | 19.34 | 18.50 | 18.55 | 2,685,366 | -0.74(-3.84%) |
Dec 10, 2007 | 19.46 | 19.56 | 19.15 | 19.29 | 2,086,493 | -0.07(-0.38%) |
Dec 07, 2007 | 19.60 | 19.64 | 19.26 | 19.36 | 1,483,986 | -0.17(-0.85%) |
Dec 06, 2007 | 19.26 | 19.58 | 19.17 | 19.53 | 1,557,621 | +0.21(+1.06%) |
Dec 05, 2007 | 19.79 | 19.79 | 19.21 | 19.32 | 1,198,474 | -0.30(-1.52%) |
Dec 04, 2007 | 19.49 | 19.78 | 19.39 | 19.62 | 969,105 | +0.00(+0.00%) |
Dec 03, 2007 | 19.45 | 19.67 | 19.25 | 19.62 | 1,670,006 | +0.23(+1.17%) |
Nov 30, 2007 | 19.46 | 19.49 | 19.09 | 19.40 | 1,288,472 | +0.10(+0.53%) |
Nov 29, 2007 | 19.11 | 19.38 | 19.10 | 19.29 | 1,505,427 | +0.19(+1.00%) |
Nov 28, 2007 | 18.33 | 19.14 | 18.29 | 19.10 | 1,324,937 | +0.87(+4.78%) |
Nov 27, 2007 | 18.16 | 18.42 | 18.00 | 18.23 | 1,805,610 | +0.19(+1.04%) |
Nov 26, 2007 | 18.46 | 18.58 | 18.04 | 18.04 | 1,177,244 | -0.45(-2.42%) |
Nov 23, 2007 | 18.11 | 18.52 | 18.11 | 18.49 | 445,920 | +0.39(+2.13%) |
Nov 21, 2007 | 18.25 | 18.36 | 18.09 | 18.10 | 1,516,995 | -0.33(-1.77%) |
Nov 20, 2007 | 18.37 | 18.60 | 18.19 | 18.43 | 2,143,880 | +0.13(+0.74%) |
Nov 19, 2007 | 18.37 | 18.46 | 18.20 | 18.29 | 2,304,156 | -0.18(-0.98%) |
Nov 16, 2007 | 18.58 | 18.63 | 18.28 | 18.47 | 2,019,947 | -0.01(-0.04%) |
Nov 15, 2007 | 18.71 | 18.78 | 18.35 | 18.48 | 1,767,027 | -0.35(-1.88%) |
Nov 14, 2007 | 18.92 | 19.14 | 18.81 | 18.84 | 1,389,253 | -0.02(-0.11%) |
Nov 13, 2007 | 18.87 | 19.08 | 18.61 | 18.86 | 3,715,890 | -0.04(-0.22%) |
Nov 12, 2007 | 19.49 | 19.68 | 18.86 | 18.90 | 2,797,734 | -0.65(-3.30%) |
Nov 09, 2007 | 19.93 | 20.02 | 19.52 | 19.54 | 2,416,019 | -0.65(-3.21%) |
Nov 08, 2007 | 20.32 | 20.35 | 19.85 | 20.19 | 2,927,628 | +0.05(+0.23%) |
Nov 07, 2007 | 20.80 | 20.90 | 20.14 | 20.15 | 2,377,763 | -0.71(-3.42%) |
Nov 06, 2007 | 20.13 | 20.91 | 20.02 | 20.86 | 2,310,307 | +0.73(+3.61%) |
Nov 05, 2007 | 20.14 | 20.30 | 19.85 | 20.13 | 2,251,935 | -0.05(-0.26%) |
Nov 02, 2007 | 19.85 | 20.20 | 19.41 | 20.19 | 3,313,013 | +0.47(+2.37%) |
Nov 01, 2007 | 19.45 | 19.97 | 19.14 | 19.72 | 5,362,099 | -0.66(-3.25%) |
Oct 31, 2007 | 20.27 | 20.38 | 19.67 | 20.38 | 3,353,921 | +0.30(+1.52%) |
Oct 30, 2007 | 19.76 | 20.33 | 19.68 | 20.08 | 2,915,214 | +0.26(+1.31%) |
Oct 29, 2007 | 20.20 | 20.20 | 19.46 | 19.82 | 4,107,482 | +0.74(+3.90%) |
Oct 26, 2007 | 19.10 | 19.12 | 18.59 | 19.07 | 2,065,167 | +0.27(+1.43%) |
Oct 25, 2007 | 18.93 | 18.95 | 18.50 | 18.80 | 2,116,514 | -0.09(-0.45%) |
Oct 24, 2007 | 18.80 | 18.92 | 18.56 | 18.89 | 2,288,893 | +0.11(+0.60%) |
Oct 23, 2007 | 18.74 | 19.07 | 18.61 | 18.78 | 1,868,807 | +0.21(+1.13%) |
Oct 22, 2007 | 18.43 | 18.72 | 18.15 | 18.57 | 2,960,637 | -0.06(-0.32%) |
Oct 19, 2007 | 18.84 | 18.90 | 18.62 | 18.63 | 2,217,515 | -0.25(-1.33%) |
Oct 18, 2007 | 18.72 | 18.96 | 18.66 | 18.88 | 1,048,946 | +0.15(+0.81%) |
Oct 17, 2007 | 18.79 | 18.79 | 18.45 | 18.73 | 1,796,864 | +0.04(+0.21%) |
Oct 16, 2007 | 18.60 | 18.92 | 18.43 | 18.69 | 1,971,783 | -0.04(-0.19%) |
Oct 15, 2007 | 18.79 | 18.93 | 18.54 | 18.72 | 1,492,450 | -0.03(-0.17%) |
Oct 12, 2007 | 18.69 | 18.75 | 18.53 | 18.75 | 1,421,636 | +0.22(+1.17%) |
Oct 11, 2007 | 18.65 | 18.79 | 18.38 | 18.54 | 1,103,115 | -0.04(-0.19%) |
Oct 10, 2007 | 18.64 | 18.69 | 18.48 | 18.57 | 836,223 | -0.14(-0.74%) |
Oct 09, 2007 | 18.57 | 18.79 | 18.47 | 18.71 | 1,187,471 | +0.22(+1.19%) |
Oct 08, 2007 | 18.60 | 18.73 | 18.43 | 18.49 | 601,494 | -0.10(-0.53%) |
Oct 05, 2007 | 18.79 | 19.20 | 18.54 | 18.59 | 2,412,183 | -0.04(-0.21%) |
Oct 04, 2007 | 18.65 | 18.76 | 18.52 | 18.63 | 812,806 | +0.04(+0.21%) |
Oct 03, 2007 | 18.37 | 18.65 | 18.31 | 18.59 | 1,182,392 | +0.13(+0.73%) |
Oct 02, 2007 | 18.59 | 18.62 | 18.36 | 18.46 | 1,336,998 | -0.11(-0.61%) |