Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.84 | 19.12 | 18.75 | 18.94 | 888,810 | +0.07(+0.38%) |
Dec 28, 2007 | 19.00 | 19.23 | 18.83 | 18.87 | 941,554 | -0.10(-0.51%) |
Dec 27, 2007 | 18.96 | 19.16 | 18.73 | 18.96 | 1,262,737 | +0.17(+0.89%) |
Dec 26, 2007 | 18.85 | 18.92 | 18.49 | 18.80 | 5,366,226 | +0.00(+0.00%) |
Dec 24, 2007 | 18.95 | 19.20 | 18.78 | 18.80 | 617,425 | -0.06(-0.34%) |
Dec 21, 2007 | 19.67 | 19.69 | 18.72 | 18.86 | 2,257,988 | -0.39(-2.03%) |
Dec 20, 2007 | 19.50 | 19.50 | 18.60 | 19.25 | 2,960,363 | -0.35(-1.79%) |
Dec 19, 2007 | 17.45 | 19.77 | 16.95 | 19.60 | 11,497,752 | +1.89(+10.69%) |
Dec 18, 2007 | 17.41 | 17.80 | 17.30 | 17.71 | 2,118,504 | +0.38(+2.21%) |
Dec 17, 2007 | 17.47 | 17.49 | 17.01 | 17.33 | 2,050,366 | -0.25(-1.41%) |
Dec 14, 2007 | 18.38 | 18.38 | 17.37 | 17.57 | 2,298,921 | -0.91(-4.93%) |
Dec 13, 2007 | 18.14 | 18.50 | 17.85 | 18.48 | 2,165,261 | +0.12(+0.65%) |
Dec 12, 2007 | 18.71 | 19.04 | 18.09 | 18.36 | 4,119,115 | -0.62(-3.24%) |
Dec 11, 2007 | 19.36 | 19.39 | 18.82 | 18.98 | 2,040,561 | -0.27(-1.41%) |
Dec 10, 2007 | 18.98 | 19.37 | 18.98 | 19.25 | 936,883 | +0.25(+1.30%) |
Dec 07, 2007 | 19.03 | 19.49 | 18.83 | 19.00 | 1,587,199 | +0.10(+0.55%) |
Dec 06, 2007 | 18.29 | 18.99 | 18.13 | 18.90 | 1,088,572 | +0.59(+3.23%) |
Dec 05, 2007 | 18.41 | 18.41 | 18.10 | 18.31 | 972,839 | +0.02(+0.09%) |
Dec 04, 2007 | 18.23 | 18.40 | 17.93 | 18.29 | 1,025,663 | -0.19(-1.04%) |
Dec 03, 2007 | 18.60 | 18.68 | 18.37 | 18.48 | 1,139,186 | -0.12(-0.64%) |
Nov 30, 2007 | 18.56 | 18.89 | 18.56 | 18.60 | 1,209,317 | +0.04(+0.22%) |
Nov 29, 2007 | 18.48 | 18.68 | 18.26 | 18.56 | 1,101,358 | -0.03(-0.17%) |
Nov 28, 2007 | 18.43 | 18.90 | 18.37 | 18.60 | 1,621,084 | +0.32(+1.75%) |
Nov 27, 2007 | 18.26 | 18.35 | 18.07 | 18.28 | 1,914,444 | +0.06(+0.35%) |
Nov 26, 2007 | 18.44 | 18.49 | 18.08 | 18.21 | 1,610,773 | -0.21(-1.13%) |
Nov 23, 2007 | 18.10 | 18.48 | 18.00 | 18.42 | 633,874 | +0.39(+2.17%) |
Nov 21, 2007 | 17.49 | 18.28 | 17.46 | 18.03 | 1,998,545 | +0.28(+1.57%) |
Nov 20, 2007 | 17.96 | 18.12 | 17.52 | 17.75 | 2,084,354 | -0.20(-1.11%) |
Nov 19, 2007 | 18.00 | 18.12 | 17.67 | 17.95 | 1,719,772 | -0.16(-0.88%) |
Nov 16, 2007 | 18.05 | 18.19 | 17.78 | 18.11 | 1,415,194 | +0.06(+0.35%) |
Nov 15, 2007 | 17.80 | 18.12 | 17.72 | 18.04 | 1,466,179 | +0.15(+0.85%) |
Nov 14, 2007 | 18.44 | 18.57 | 17.74 | 17.89 | 2,631,379 | -0.52(-2.82%) |
Nov 13, 2007 | 18.23 | 18.62 | 18.22 | 18.41 | 2,504,284 | +0.25(+1.36%) |
Nov 12, 2007 | 17.53 | 18.49 | 17.49 | 18.16 | 1,977,326 | +0.66(+3.74%) |
Nov 09, 2007 | 17.49 | 17.86 | 17.41 | 17.51 | 2,040,845 | -0.24(-1.35%) |
Nov 08, 2007 | 17.53 | 17.81 | 17.35 | 17.75 | 1,920,430 | +0.30(+1.69%) |
Nov 07, 2007 | 17.57 | 17.77 | 17.37 | 17.45 | 1,586,465 | -0.27(-1.53%) |
Nov 06, 2007 | 17.89 | 18.00 | 17.65 | 17.73 | 1,778,292 | -0.14(-0.80%) |
Nov 05, 2007 | 17.60 | 17.93 | 17.56 | 17.87 | 2,304,627 | +0.57(+3.28%) |
Nov 02, 2007 | 17.57 | 17.61 | 17.13 | 17.30 | 1,734,740 | -0.21(-1.19%) |
Nov 01, 2007 | 17.82 | 17.82 | 17.49 | 17.51 | 1,880,984 | -0.41(-2.27%) |
Oct 31, 2007 | 17.81 | 17.96 | 17.57 | 17.92 | 2,233,738 | +0.14(+0.81%) |
Oct 30, 2007 | 17.78 | 17.81 | 17.65 | 17.77 | 1,511,527 | -0.13(-0.71%) |
Oct 29, 2007 | 17.84 | 17.98 | 17.68 | 17.90 | 1,297,171 | -0.01(-0.04%) |
Oct 26, 2007 | 17.80 | 17.97 | 17.73 | 17.91 | 1,196,775 | +0.17(+0.95%) |
Oct 25, 2007 | 17.87 | 17.96 | 17.50 | 17.74 | 2,544,367 | -0.26(-1.46%) |
Oct 24, 2007 | 18.28 | 18.29 | 17.47 | 18.00 | 5,672,870 | -0.61(-3.26%) |
Oct 23, 2007 | 19.04 | 19.07 | 18.37 | 18.61 | 2,334,339 | -0.35(-1.85%) |
Oct 22, 2007 | 18.22 | 19.09 | 18.15 | 18.96 | 1,897,876 | +0.64(+3.49%) |
Oct 19, 2007 | 18.33 | 18.54 | 18.14 | 18.32 | 1,605,002 | -0.02(-0.13%) |
Oct 18, 2007 | 18.60 | 18.72 | 18.32 | 18.35 | 1,122,323 | -0.34(-1.84%) |
Oct 17, 2007 | 18.52 | 18.82 | 18.43 | 18.69 | 1,049,575 | +0.14(+0.73%) |
Oct 16, 2007 | 18.75 | 18.82 | 18.52 | 18.56 | 1,043,173 | -0.29(-1.53%) |
Oct 15, 2007 | 18.91 | 19.00 | 18.61 | 18.84 | 982,674 | -0.09(-0.46%) |
Oct 12, 2007 | 18.93 | 19.14 | 18.77 | 18.93 | 709,353 | -0.02(-0.08%) |
Oct 11, 2007 | 19.37 | 19.40 | 18.69 | 18.95 | 2,520,428 | -0.52(-2.67%) |
Oct 10, 2007 | 19.75 | 19.83 | 19.40 | 19.47 | 1,189,087 | -0.35(-1.77%) |
Oct 09, 2007 | 19.75 | 19.82 | 19.51 | 19.82 | 915,876 | +0.15(+0.77%) |
Oct 08, 2007 | 19.97 | 19.97 | 19.53 | 19.67 | 927,262 | -0.35(-1.76%) |
Oct 05, 2007 | 19.63 | 20.06 | 19.63 | 20.02 | 1,516,219 | +0.42(+2.12%) |
Oct 04, 2007 | 19.53 | 19.96 | 19.53 | 19.60 | 1,549,752 | +0.11(+0.57%) |
Oct 03, 2007 | 19.20 | 19.57 | 19.15 | 19.49 | 1,376,980 | +0.13(+0.66%) |
Oct 02, 2007 | 19.33 | 19.58 | 19.09 | 19.36 | 3,047,694 | +0.06(+0.29%) |