Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.66 | 18.94 | 18.59 | 18.62 | 598,925 | -0.26(-1.37%) |
Dec 28, 2007 | 18.94 | 18.97 | 18.74 | 18.88 | 788,612 | +0.04(+0.19%) |
Dec 27, 2007 | 19.12 | 19.24 | 18.78 | 18.85 | 819,632 | -0.74(-3.78%) |
Dec 26, 2007 | 19.73 | 19.80 | 19.47 | 19.59 | 879,745 | -0.95(-4.61%) |
Dec 24, 2007 | 20.16 | 20.62 | 20.16 | 20.54 | 305,464 | +0.28(+1.37%) |
Dec 21, 2007 | 20.04 | 20.26 | 19.95 | 20.26 | 989,644 | +0.64(+3.28%) |
Dec 20, 2007 | 19.16 | 19.72 | 19.16 | 19.61 | 1,021,928 | +0.58(+3.05%) |
Dec 19, 2007 | 19.61 | 19.65 | 19.03 | 19.03 | 2,508,648 | -0.10(-0.51%) |
Dec 18, 2007 | 18.91 | 19.26 | 18.87 | 19.13 | 1,632,642 | +0.47(+2.54%) |
Dec 17, 2007 | 19.01 | 19.37 | 18.63 | 18.66 | 1,452,450 | -0.60(-3.11%) |
Dec 14, 2007 | 19.20 | 19.55 | 17.86 | 19.26 | 659,640 | -0.32(-1.64%) |
Dec 13, 2007 | 20.04 | 20.04 | 19.26 | 19.58 | 1,127,388 | -0.41(-2.06%) |
Dec 12, 2007 | 20.36 | 20.40 | 19.66 | 19.99 | 1,155,321 | +0.21(+1.04%) |
Dec 11, 2007 | 20.26 | 20.46 | 19.74 | 19.78 | 1,215,956 | -0.31(-1.56%) |
Dec 10, 2007 | 20.12 | 20.29 | 20.06 | 20.10 | 1,095,033 | +0.16(+0.81%) |
Dec 07, 2007 | 19.92 | 20.30 | 19.92 | 19.94 | 1,046,284 | +0.19(+0.95%) |
Dec 06, 2007 | 19.21 | 19.82 | 19.08 | 19.75 | 1,437,280 | +0.67(+3.51%) |
Dec 05, 2007 | 19.16 | 19.20 | 18.95 | 19.08 | 820,631 | +0.41(+2.20%) |
Dec 04, 2007 | 18.52 | 18.81 | 18.52 | 18.67 | 468,980 | -0.13(-0.71%) |
Dec 03, 2007 | 18.75 | 18.81 | 18.53 | 18.80 | 1,126,269 | -0.03(-0.14%) |
Nov 30, 2007 | 18.86 | 19.07 | 18.55 | 18.83 | 1,413,825 | +0.02(+0.10%) |
Nov 29, 2007 | 18.68 | 18.89 | 18.59 | 18.81 | 1,292,639 | -0.19(-0.99%) |
Nov 28, 2007 | 19.20 | 19.20 | 18.40 | 19.00 | 2,223,743 | +0.71(+3.91%) |
Nov 27, 2007 | 17.89 | 18.62 | 17.89 | 18.28 | 1,243,477 | +0.34(+1.89%) |
Nov 26, 2007 | 18.04 | 18.52 | 17.87 | 17.94 | 1,188,865 | -0.25(-1.37%) |
Nov 23, 2007 | 17.61 | 18.42 | 17.61 | 18.19 | 622,135 | +0.55(+3.14%) |
Nov 21, 2007 | 18.81 | 18.81 | 17.29 | 17.64 | 2,315,401 | -1.14(-6.09%) |
Nov 20, 2007 | 18.65 | 18.95 | 18.46 | 18.78 | 1,040,063 | -0.04(-0.24%) |
Nov 19, 2007 | 19.51 | 19.51 | 18.67 | 18.83 | 1,012,212 | -0.98(-4.96%) |
Nov 16, 2007 | 19.85 | 19.85 | 19.45 | 19.81 | 1,257,480 | +0.09(+0.45%) |
Nov 15, 2007 | 19.75 | 20.29 | 19.72 | 19.72 | 1,858,008 | +0.88(+4.64%) |
Nov 14, 2007 | 18.60 | 19.20 | 18.60 | 18.85 | 1,167,692 | +0.20(+1.05%) |
Nov 13, 2007 | 17.94 | 18.81 | 17.94 | 18.65 | 1,131,083 | +0.70(+3.88%) |
Nov 12, 2007 | 18.30 | 18.45 | 17.94 | 17.95 | 1,638,800 | -0.15(-0.84%) |
Nov 09, 2007 | 17.95 | 18.49 | 17.95 | 18.11 | 1,732,506 | +0.13(+0.70%) |
Nov 08, 2007 | 18.26 | 18.66 | 17.75 | 17.98 | 1,761,597 | -0.40(-2.19%) |
Nov 07, 2007 | 18.86 | 18.86 | 18.33 | 18.38 | 1,029,316 | -0.52(-2.74%) |
Nov 06, 2007 | 18.88 | 18.98 | 18.65 | 18.90 | 877,304 | +0.28(+1.49%) |
Nov 05, 2007 | 18.71 | 19.00 | 18.41 | 18.62 | 1,134,162 | -0.47(-2.48%) |
Nov 02, 2007 | 18.95 | 19.11 | 18.62 | 19.10 | 1,162,430 | -0.13(-0.70%) |
Nov 01, 2007 | 19.44 | 19.60 | 19.15 | 19.23 | 1,226,351 | -0.64(-3.24%) |
Oct 31, 2007 | 19.78 | 19.92 | 19.47 | 19.87 | 920,943 | +0.16(+0.82%) |
Oct 30, 2007 | 19.84 | 19.84 | 19.51 | 19.71 | 698,152 | -0.34(-1.69%) |
Oct 29, 2007 | 19.92 | 20.28 | 19.73 | 20.05 | 781,335 | +0.37(+1.86%) |
Oct 26, 2007 | 19.53 | 19.89 | 19.49 | 19.69 | 1,211,579 | +0.55(+2.89%) |
Oct 25, 2007 | 19.11 | 19.35 | 18.93 | 19.13 | 1,064,134 | +0.03(+0.14%) |
Oct 24, 2007 | 19.03 | 19.12 | 18.66 | 19.11 | 937,065 | -0.22(-1.16%) |
Oct 23, 2007 | 19.21 | 19.35 | 18.91 | 19.33 | 1,200,607 | +0.05(+0.28%) |
Oct 22, 2007 | 19.11 | 19.47 | 18.98 | 19.28 | 646,653 | +0.21(+1.08%) |
Oct 19, 2007 | 19.61 | 19.61 | 19.06 | 19.07 | 879,520 | -0.57(-2.91%) |
Oct 18, 2007 | 19.64 | 19.75 | 19.32 | 19.64 | 1,665,943 | -0.04(-0.23%) |
Oct 17, 2007 | 19.73 | 19.78 | 19.56 | 19.69 | 1,030,883 | +0.29(+1.47%) |
Oct 16, 2007 | 19.70 | 19.70 | 19.26 | 19.40 | 1,371,227 | -0.54(-2.69%) |
Oct 15, 2007 | 20.22 | 20.23 | 19.75 | 19.94 | 1,130,411 | -0.42(-2.06%) |
Oct 12, 2007 | 20.26 | 20.48 | 20.22 | 20.36 | 854,330 | -0.07(-0.35%) |
Oct 11, 2007 | 20.53 | 20.61 | 20.27 | 20.43 | 1,422,054 | -0.24(-1.17%) |
Oct 10, 2007 | 20.54 | 20.79 | 20.42 | 20.67 | 1,083,838 | +0.04(+0.22%) |
Oct 09, 2007 | 20.87 | 20.87 | 20.32 | 20.62 | 1,046,109 | -0.31(-1.49%) |
Oct 08, 2007 | 20.97 | 21.00 | 20.55 | 20.94 | 709,795 | -0.38(-1.80%) |
Oct 05, 2007 | 21.14 | 21.77 | 21.08 | 21.32 | 959,679 | +0.29(+1.36%) |
Oct 04, 2007 | 21.01 | 21.07 | 20.70 | 21.04 | 576,345 | +0.19(+0.90%) |
Oct 03, 2007 | 21.04 | 21.21 | 20.85 | 20.85 | 690,091 | -0.39(-1.85%) |
Oct 02, 2007 | 21.19 | 21.34 | 20.96 | 21.24 | 725,357 | +0.25(+1.19%) |