Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.90 | 17.03 | 16.58 | 16.58 | 18,467,594 | -0.41(-2.39%) |
Dec 28, 2007 | 17.14 | 17.26 | 16.90 | 16.99 | 15,877,566 | -0.14(-0.80%) |
Dec 27, 2007 | 17.50 | 17.52 | 17.09 | 17.12 | 15,549,006 | -0.36(-2.04%) |
Dec 26, 2007 | 17.47 | 17.49 | 17.30 | 17.48 | 8,399,952 | -0.04(-0.21%) |
Dec 24, 2007 | 17.58 | 17.65 | 17.41 | 17.52 | 4,669,003 | +0.02(+0.14%) |
Dec 21, 2007 | 17.44 | 17.61 | 17.44 | 17.49 | 27,291,308 | +0.06(+0.32%) |
Dec 20, 2007 | 17.57 | 17.57 | 17.30 | 17.44 | 18,642,242 | -0.04(-0.25%) |
Dec 19, 2007 | 17.58 | 17.67 | 17.39 | 17.48 | 27,107,412 | -0.13(-0.75%) |
Dec 18, 2007 | 17.55 | 17.69 | 17.27 | 17.61 | 22,184,730 | +0.23(+1.29%) |
Dec 17, 2007 | 17.44 | 17.66 | 17.35 | 17.39 | 19,915,144 | -0.17(-0.96%) |
Dec 14, 2007 | 17.88 | 17.97 | 17.50 | 17.55 | 16,730,261 | -0.46(-2.53%) |
Dec 13, 2007 | 18.01 | 18.08 | 17.80 | 18.01 | 15,608,754 | -0.05(-0.28%) |
Dec 12, 2007 | 18.14 | 18.32 | 17.89 | 18.06 | 25,977,732 | +0.12(+0.66%) |
Dec 11, 2007 | 18.35 | 18.35 | 17.93 | 17.94 | 21,447,564 | -0.38(-2.08%) |
Dec 10, 2007 | 18.36 | 18.38 | 18.20 | 18.32 | 8,323,015 | +0.05(+0.27%) |
Dec 07, 2007 | 18.18 | 18.38 | 18.05 | 18.27 | 11,881,760 | +0.09(+0.52%) |
Dec 06, 2007 | 18.25 | 18.29 | 17.85 | 18.18 | 17,851,110 | -0.11(-0.62%) |
Dec 05, 2007 | 18.30 | 18.44 | 17.77 | 18.29 | 27,593,896 | +0.13(+0.69%) |
Dec 04, 2007 | 18.31 | 18.38 | 18.13 | 18.17 | 19,400,984 | -0.29(-1.56%) |
Dec 03, 2007 | 18.47 | 18.53 | 18.29 | 18.45 | 10,672,150 | -0.07(-0.37%) |
Nov 30, 2007 | 18.56 | 18.60 | 18.37 | 18.52 | 21,186,068 | +0.14(+0.78%) |
Nov 29, 2007 | 18.19 | 18.47 | 17.98 | 18.38 | 21,518,396 | +0.17(+0.93%) |
Nov 28, 2007 | 17.75 | 18.27 | 17.59 | 18.21 | 29,773,300 | +0.63(+3.59%) |
Nov 27, 2007 | 17.38 | 17.63 | 17.27 | 17.58 | 23,261,386 | +0.33(+1.88%) |
Nov 26, 2007 | 17.52 | 17.65 | 17.24 | 17.25 | 19,157,922 | -0.30(-1.71%) |
Nov 23, 2007 | 17.38 | 17.65 | 17.35 | 17.55 | 11,804,065 | +0.39(+2.26%) |
Nov 21, 2007 | 17.52 | 17.54 | 17.09 | 17.17 | 23,542,800 | -0.41(-2.31%) |
Nov 20, 2007 | 17.59 | 17.80 | 17.44 | 17.57 | 25,842,378 | +0.05(+0.29%) |
Nov 19, 2007 | 17.23 | 17.79 | 17.23 | 17.52 | 26,683,092 | +0.15(+0.86%) |
Nov 16, 2007 | 17.47 | 17.62 | 17.19 | 17.37 | 16,195,526 | +0.03(+0.14%) |
Nov 15, 2007 | 17.50 | 17.74 | 17.27 | 17.35 | 14,727,206 | -0.21(-1.18%) |
Nov 14, 2007 | 17.55 | 17.78 | 17.48 | 17.55 | 14,918,167 | +0.08(+0.43%) |
Nov 13, 2007 | 17.64 | 17.75 | 17.28 | 17.48 | 22,051,618 | -0.05(-0.29%) |
Nov 12, 2007 | 17.56 | 17.81 | 17.49 | 17.53 | 21,044,052 | -0.16(-0.88%) |
Nov 09, 2007 | 17.72 | 18.00 | 17.67 | 17.69 | 15,743,170 | -0.27(-1.53%) |
Nov 08, 2007 | 17.97 | 18.09 | 17.74 | 17.96 | 17,846,710 | +0.00(+0.00%) |
Nov 07, 2007 | 18.02 | 18.35 | 17.92 | 17.96 | 16,024,583 | -0.31(-1.71%) |
Nov 06, 2007 | 18.20 | 18.44 | 18.05 | 18.27 | 18,823,788 | +0.06(+0.34%) |
Nov 05, 2007 | 17.59 | 18.37 | 17.59 | 18.21 | 20,429,602 | +0.16(+0.87%) |
Nov 02, 2007 | 18.38 | 18.39 | 17.81 | 18.05 | 27,484,496 | -0.18(-0.96%) |
Nov 01, 2007 | 18.69 | 18.90 | 18.22 | 18.23 | 24,014,482 | -0.52(-2.77%) |
Oct 31, 2007 | 18.79 | 18.90 | 18.67 | 18.75 | 17,948,956 | -0.02(-0.10%) |
Oct 30, 2007 | 18.55 | 18.89 | 18.47 | 18.77 | 17,817,310 | +0.18(+0.98%) |
Oct 29, 2007 | 18.60 | 18.79 | 18.54 | 18.59 | 19,012,372 | -0.01(-0.07%) |
Oct 26, 2007 | 18.56 | 18.77 | 18.45 | 18.60 | 21,562,614 | +0.24(+1.33%) |
Oct 25, 2007 | 18.04 | 18.50 | 17.90 | 18.35 | 33,711,580 | +0.59(+3.31%) |
Oct 24, 2007 | 17.73 | 17.80 | 17.44 | 17.77 | 25,249,694 | -0.08(-0.42%) |
Oct 23, 2007 | 18.10 | 18.24 | 17.67 | 17.84 | 24,302,250 | -0.23(-1.28%) |
Oct 22, 2007 | 18.12 | 18.19 | 17.82 | 18.07 | 15,515,805 | -0.26(-1.40%) |
Oct 19, 2007 | 18.48 | 18.69 | 18.20 | 18.33 | 22,467,508 | -0.16(-0.88%) |
Oct 18, 2007 | 18.46 | 18.64 | 18.38 | 18.49 | 11,967,411 | -0.16(-0.84%) |
Oct 17, 2007 | 18.57 | 18.68 | 18.42 | 18.65 | 24,908,178 | +0.37(+2.02%) |
Oct 16, 2007 | 18.64 | 18.66 | 18.21 | 18.28 | 14,344,345 | -0.31(-1.65%) |
Oct 15, 2007 | 18.64 | 18.68 | 18.46 | 18.59 | 12,464,247 | -0.03(-0.13%) |
Oct 12, 2007 | 18.52 | 18.66 | 18.44 | 18.61 | 8,033,472 | +0.17(+0.92%) |
Oct 11, 2007 | 18.70 | 18.74 | 18.37 | 18.44 | 13,536,299 | -0.08(-0.44%) |
Oct 10, 2007 | 18.71 | 18.77 | 18.45 | 18.52 | 10,283,352 | -0.14(-0.74%) |
Oct 09, 2007 | 18.74 | 18.87 | 18.53 | 18.66 | 12,312,125 | -0.07(-0.40%) |
Oct 08, 2007 | 18.70 | 18.82 | 18.70 | 18.74 | 8,211,088 | -0.07(-0.40%) |
Oct 05, 2007 | 18.66 | 18.88 | 18.58 | 18.81 | 13,739,128 | +0.22(+1.18%) |
Oct 04, 2007 | 18.60 | 18.97 | 18.54 | 18.59 | 12,750,735 | +0.00(+0.00%) |
Oct 03, 2007 | 18.10 | 18.70 | 18.00 | 18.59 | 21,598,618 | +0.39(+2.16%) |
Oct 02, 2007 | 18.19 | 18.33 | 18.12 | 18.20 | 23,560,836 | +0.05(+0.28%) |