Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.30 | 16.64 | 16.11 | 16.38 | 6,501,428 | +0.04(+0.25%) |
Dec 28, 2007 | 16.66 | 16.79 | 16.33 | 16.34 | 5,453,243 | -0.35(-2.08%) |
Dec 27, 2007 | 16.77 | 16.85 | 16.64 | 16.69 | 5,595,346 | -0.27(-1.59%) |
Dec 26, 2007 | 16.91 | 17.04 | 16.77 | 16.96 | 3,568,903 | -0.19(-1.13%) |
Dec 24, 2007 | 16.73 | 17.29 | 16.73 | 17.15 | 2,736,021 | +0.25(+1.48%) |
Dec 21, 2007 | 16.68 | 16.91 | 16.20 | 16.90 | 12,105,469 | +0.45(+2.74%) |
Dec 20, 2007 | 16.52 | 16.69 | 15.97 | 16.45 | 8,604,097 | +0.03(+0.17%) |
Dec 19, 2007 | 16.64 | 16.80 | 16.27 | 16.42 | 9,190,120 | -0.25(-1.50%) |
Dec 18, 2007 | 16.70 | 16.85 | 16.34 | 16.67 | 8,123,764 | +0.12(+0.75%) |
Dec 17, 2007 | 16.52 | 16.93 | 16.10 | 16.55 | 8,676,035 | -0.08(-0.46%) |
Dec 14, 2007 | 16.89 | 17.05 | 16.61 | 16.62 | 7,534,339 | -0.30(-1.76%) |
Dec 13, 2007 | 16.96 | 16.97 | 16.41 | 16.92 | 10,082,641 | -0.15(-0.89%) |
Dec 12, 2007 | 18.05 | 18.25 | 16.75 | 17.07 | 12,245,964 | -0.55(-3.10%) |
Dec 11, 2007 | 19.01 | 19.05 | 17.61 | 17.62 | 9,084,658 | -1.32(-6.95%) |
Dec 10, 2007 | 18.40 | 18.99 | 18.33 | 18.94 | 5,173,354 | +0.62(+3.40%) |
Dec 07, 2007 | 18.61 | 18.90 | 18.20 | 18.31 | 6,207,577 | -0.30(-1.60%) |
Dec 06, 2007 | 18.32 | 18.63 | 18.04 | 18.61 | 6,657,891 | +0.30(+1.63%) |
Dec 05, 2007 | 17.93 | 18.52 | 17.93 | 18.31 | 7,338,208 | +0.58(+3.28%) |
Dec 04, 2007 | 17.90 | 17.91 | 17.52 | 17.73 | 4,698,813 | -0.26(-1.42%) |
Dec 03, 2007 | 18.18 | 18.47 | 17.94 | 17.99 | 5,314,563 | -0.32(-1.74%) |
Nov 30, 2007 | 18.01 | 18.64 | 18.01 | 18.31 | 8,852,771 | +0.70(+3.97%) |
Nov 29, 2007 | 17.91 | 17.91 | 17.32 | 17.61 | 5,607,283 | -0.33(-1.82%) |
Nov 28, 2007 | 17.18 | 17.97 | 17.02 | 17.93 | 8,801,599 | +0.91(+5.37%) |
Nov 27, 2007 | 16.49 | 17.31 | 16.28 | 17.02 | 16,179,605 | +1.08(+6.78%) |
Nov 26, 2007 | 16.89 | 16.89 | 15.90 | 15.94 | 6,685,251 | -0.84(-5.00%) |
Nov 23, 2007 | 16.43 | 16.88 | 16.27 | 16.78 | 4,383,939 | +0.48(+2.98%) |
Nov 21, 2007 | 16.15 | 16.69 | 15.93 | 16.29 | 9,241,430 | -0.03(-0.17%) |
Nov 20, 2007 | 16.43 | 16.81 | 15.82 | 16.32 | 8,652,896 | -0.15(-0.88%) |
Nov 19, 2007 | 16.84 | 16.84 | 16.16 | 16.46 | 9,217,256 | -0.38(-2.26%) |
Nov 16, 2007 | 17.18 | 17.49 | 16.62 | 16.85 | 8,067,432 | -0.25(-1.46%) |
Nov 15, 2007 | 17.64 | 17.71 | 16.98 | 17.09 | 6,681,141 | -0.58(-3.29%) |
Nov 14, 2007 | 18.42 | 18.61 | 17.66 | 17.68 | 4,981,161 | -0.67(-3.66%) |
Nov 13, 2007 | 17.58 | 18.40 | 17.54 | 18.35 | 6,331,986 | +0.88(+5.04%) |
Nov 12, 2007 | 17.50 | 18.04 | 17.21 | 17.47 | 6,260,945 | +0.13(+0.76%) |
Nov 09, 2007 | 16.87 | 17.73 | 16.66 | 17.34 | 7,451,959 | +0.28(+1.62%) |
Nov 08, 2007 | 16.66 | 17.12 | 16.45 | 17.06 | 10,411,169 | +0.48(+2.93%) |
Nov 07, 2007 | 17.45 | 17.45 | 16.55 | 16.57 | 7,864,699 | -1.08(-6.12%) |
Nov 06, 2007 | 17.36 | 17.69 | 17.08 | 17.66 | 5,833,222 | +0.30(+1.72%) |
Nov 05, 2007 | 17.42 | 17.56 | 17.13 | 17.36 | 6,968,007 | -0.12(-0.71%) |
Nov 02, 2007 | 17.98 | 18.05 | 17.32 | 17.48 | 9,466,924 | -0.42(-2.32%) |
Nov 01, 2007 | 18.52 | 18.59 | 17.86 | 17.90 | 7,441,639 | -0.89(-4.72%) |
Oct 31, 2007 | 18.73 | 18.90 | 18.45 | 18.78 | 6,766,696 | +0.12(+0.67%) |
Oct 30, 2007 | 18.60 | 18.81 | 18.57 | 18.66 | 3,957,449 | -0.03(-0.19%) |
Oct 29, 2007 | 18.83 | 18.85 | 18.51 | 18.69 | 3,613,694 | -0.02(-0.11%) |
Oct 26, 2007 | 18.54 | 18.78 | 18.18 | 18.72 | 6,136,783 | +0.39(+2.15%) |
Oct 25, 2007 | 18.36 | 18.58 | 17.95 | 18.32 | 6,417,302 | +0.10(+0.57%) |
Oct 24, 2007 | 18.38 | 18.46 | 17.82 | 18.22 | 8,033,594 | -0.25(-1.35%) |
Oct 23, 2007 | 18.53 | 18.96 | 18.27 | 18.47 | 6,273,263 | +0.00(+0.00%) |
Oct 22, 2007 | 18.13 | 18.49 | 18.01 | 18.47 | 10,068,534 | +0.18(+0.98%) |
Oct 19, 2007 | 18.68 | 18.87 | 18.27 | 18.29 | 9,866,843 | -0.37(-2.00%) |
Oct 18, 2007 | 19.27 | 19.33 | 18.64 | 18.66 | 9,141,013 | -0.78(-3.99%) |
Oct 17, 2007 | 19.84 | 19.94 | 19.05 | 19.44 | 8,348,456 | -0.33(-1.65%) |
Oct 16, 2007 | 20.03 | 20.05 | 19.59 | 19.76 | 6,800,472 | -0.42(-2.06%) |
Oct 15, 2007 | 20.46 | 20.58 | 20.03 | 20.18 | 5,089,230 | -0.30(-1.45%) |
Oct 12, 2007 | 20.70 | 20.94 | 20.36 | 20.47 | 5,278,212 | -0.24(-1.14%) |
Oct 11, 2007 | 21.04 | 21.18 | 20.68 | 20.71 | 4,082,596 | -0.25(-1.19%) |
Oct 10, 2007 | 21.33 | 21.65 | 20.88 | 20.96 | 3,230,668 | -0.49(-2.29%) |
Oct 09, 2007 | 21.38 | 21.51 | 21.14 | 21.45 | 3,179,848 | +0.12(+0.58%) |
Oct 08, 2007 | 21.48 | 21.55 | 21.26 | 21.33 | 2,234,484 | -0.15(-0.71%) |
Oct 05, 2007 | 21.50 | 21.63 | 21.35 | 21.48 | 3,439,000 | +0.19(+0.88%) |
Oct 04, 2007 | 21.36 | 21.59 | 21.24 | 21.29 | 2,877,820 | +0.02(+0.10%) |
Oct 03, 2007 | 21.08 | 21.38 | 21.06 | 21.27 | 3,481,013 | +0.10(+0.49%) |
Oct 02, 2007 | 21.11 | 21.60 | 21.02 | 21.17 | 4,207,031 | +0.18(+0.86%) |