Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.25 | 19.31 | 18.63 | 18.63 | 2,850,822 | -0.77(-3.95%) |
Dec 28, 2007 | 19.35 | 19.66 | 19.28 | 19.40 | 1,713,616 | +0.00(+0.00%) |
Dec 27, 2007 | 19.06 | 19.46 | 18.99 | 19.40 | 1,716,151 | +0.17(+0.90%) |
Dec 26, 2007 | 19.28 | 19.57 | 19.05 | 19.22 | 725,114 | -0.32(-1.66%) |
Dec 24, 2007 | 18.99 | 19.63 | 18.92 | 19.55 | 975,196 | +0.64(+3.40%) |
Dec 21, 2007 | 19.44 | 19.46 | 18.70 | 18.91 | 2,129,388 | -0.26(-1.33%) |
Dec 20, 2007 | 18.72 | 19.39 | 18.57 | 19.16 | 2,166,247 | +0.43(+2.29%) |
Dec 19, 2007 | 18.81 | 18.89 | 18.62 | 18.73 | 1,794,905 | -0.30(-1.56%) |
Dec 18, 2007 | 18.64 | 19.13 | 18.61 | 19.03 | 1,307,986 | +0.45(+2.42%) |
Dec 17, 2007 | 19.39 | 19.71 | 18.37 | 18.58 | 1,694,635 | -1.02(-5.21%) |
Dec 14, 2007 | 19.16 | 19.93 | 19.16 | 19.60 | 2,019,644 | +0.27(+1.39%) |
Dec 13, 2007 | 20.58 | 20.67 | 19.07 | 19.33 | 2,070,163 | -1.54(-7.38%) |
Dec 12, 2007 | 21.16 | 21.40 | 20.27 | 20.87 | 1,206,325 | -0.02(-0.10%) |
Dec 11, 2007 | 21.68 | 21.83 | 20.64 | 20.89 | 3,827,397 | -0.60(-2.79%) |
Dec 10, 2007 | 20.09 | 21.65 | 20.09 | 21.49 | 3,465,300 | +1.44(+7.16%) |
Dec 07, 2007 | 19.20 | 20.07 | 19.00 | 20.06 | 2,376,446 | +0.89(+4.65%) |
Dec 06, 2007 | 18.55 | 19.32 | 18.03 | 19.17 | 2,168,065 | +0.77(+4.17%) |
Dec 05, 2007 | 17.83 | 18.59 | 17.75 | 18.40 | 2,949,855 | +0.90(+5.13%) |
Dec 04, 2007 | 17.32 | 17.83 | 17.27 | 17.50 | 875,017 | -0.01(-0.08%) |
Dec 03, 2007 | 17.40 | 17.71 | 17.01 | 17.52 | 1,139,548 | +0.15(+0.88%) |
Nov 30, 2007 | 17.24 | 17.57 | 17.10 | 17.37 | 1,086,538 | +0.43(+2.57%) |
Nov 29, 2007 | 17.43 | 17.75 | 16.74 | 16.93 | 1,064,515 | -0.61(-3.50%) |
Nov 28, 2007 | 17.68 | 17.82 | 16.57 | 17.54 | 1,627,086 | -0.01(-0.08%) |
Nov 27, 2007 | 17.60 | 18.20 | 17.11 | 17.56 | 1,531,664 | -0.13(-0.74%) |
Nov 26, 2007 | 15.96 | 18.04 | 15.96 | 17.69 | 3,263,504 | +1.71(+10.72%) |
Nov 23, 2007 | 15.87 | 16.23 | 15.67 | 15.98 | 488,530 | +0.23(+1.49%) |
Nov 21, 2007 | 14.68 | 15.86 | 14.63 | 15.74 | 2,716,179 | +0.74(+4.92%) |
Nov 20, 2007 | 15.29 | 15.45 | 14.49 | 15.00 | 3,511,526 | -0.28(-1.85%) |
Nov 19, 2007 | 16.07 | 16.11 | 15.20 | 15.29 | 1,654,873 | -0.82(-5.10%) |
Nov 16, 2007 | 16.17 | 16.36 | 15.54 | 16.11 | 1,570,826 | -0.04(-0.26%) |
Nov 15, 2007 | 17.14 | 17.31 | 16.14 | 16.15 | 1,346,216 | -1.06(-6.18%) |
Nov 14, 2007 | 17.25 | 17.43 | 16.99 | 17.21 | 1,088,781 | +0.10(+0.60%) |
Nov 13, 2007 | 17.25 | 17.60 | 16.65 | 17.11 | 1,271,485 | +0.12(+0.73%) |
Nov 12, 2007 | 17.27 | 17.60 | 16.92 | 16.99 | 1,271,888 | -0.41(-2.34%) |
Nov 09, 2007 | 16.58 | 17.56 | 16.42 | 17.39 | 1,493,232 | +0.52(+3.07%) |
Nov 08, 2007 | 17.92 | 17.95 | 16.21 | 16.88 | 2,356,801 | -0.84(-4.72%) |
Nov 07, 2007 | 17.70 | 18.19 | 17.61 | 17.71 | 1,850,610 | -0.49(-2.69%) |
Nov 06, 2007 | 17.95 | 18.29 | 17.61 | 18.20 | 1,467,940 | +0.32(+1.78%) |
Nov 05, 2007 | 18.89 | 18.91 | 17.80 | 17.88 | 2,735,274 | -1.28(-6.70%) |
Nov 02, 2007 | 20.03 | 20.09 | 19.16 | 19.17 | 1,780,426 | -0.77(-3.84%) |
Nov 01, 2007 | 20.37 | 20.70 | 19.90 | 19.93 | 1,353,545 | -0.85(-4.09%) |
Oct 31, 2007 | 21.30 | 21.40 | 20.49 | 20.78 | 2,948,227 | -0.62(-2.90%) |
Oct 30, 2007 | 20.60 | 21.55 | 20.55 | 21.40 | 2,144,410 | +0.68(+3.30%) |
Oct 29, 2007 | 20.91 | 21.22 | 20.58 | 20.72 | 1,727,269 | -0.19(-0.89%) |
Oct 26, 2007 | 20.88 | 21.23 | 20.14 | 20.91 | 3,243,285 | -0.19(-0.88%) |
Oct 25, 2007 | 17.81 | 21.18 | 17.81 | 21.09 | 7,799,277 | +2.11(+11.09%) |
Oct 24, 2007 | 19.47 | 19.47 | 18.48 | 18.99 | 4,317,133 | +0.01(+0.04%) |
Oct 23, 2007 | 20.01 | 20.02 | 18.82 | 18.98 | 1,784,641 | -0.61(-3.14%) |
Oct 22, 2007 | 18.99 | 19.85 | 18.39 | 19.60 | 2,748,718 | +0.39(+2.01%) |
Oct 19, 2007 | 20.23 | 20.24 | 19.20 | 19.21 | 3,972,803 | -1.13(-5.53%) |
Oct 18, 2007 | 21.06 | 21.10 | 20.33 | 20.33 | 1,777,112 | -1.01(-4.75%) |
Oct 17, 2007 | 20.86 | 21.58 | 20.86 | 21.35 | 1,820,997 | +0.48(+2.32%) |
Oct 16, 2007 | 21.07 | 21.16 | 20.40 | 20.87 | 3,463,650 | -0.36(-1.69%) |
Oct 15, 2007 | 22.02 | 22.11 | 21.07 | 21.23 | 2,024,384 | -0.71(-3.24%) |
Oct 12, 2007 | 21.45 | 22.09 | 21.41 | 21.94 | 2,624,129 | +0.41(+1.89%) |
Oct 11, 2007 | 22.82 | 22.92 | 21.40 | 21.53 | 5,761,881 | -1.19(-5.23%) |
Oct 10, 2007 | 23.27 | 23.42 | 22.67 | 22.72 | 4,448,507 | -0.69(-2.95%) |
Oct 09, 2007 | 23.37 | 23.44 | 23.07 | 23.41 | 3,049,318 | +0.62(+2.73%) |
Oct 08, 2007 | 22.37 | 22.99 | 22.30 | 22.79 | 4,227,278 | +0.62(+2.80%) |
Oct 05, 2007 | 22.37 | 23.08 | 21.87 | 22.16 | 7,394,141 | +0.35(+1.61%) |
Oct 04, 2007 | 24.16 | 24.17 | 21.13 | 21.81 | 38,753,108 | -11.03(-33.59%) |
Oct 03, 2007 | 33.18 | 33.78 | 32.71 | 32.85 | 3,385,678 | -0.48(-1.43%) |
Oct 02, 2007 | 33.65 | 33.90 | 33.14 | 33.32 | 1,935,052 | -0.09(-0.27%) |