Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.91 | 20.71 | 19.54 | 20.44 | 2,280,516 | +0.41(+2.04%) |
Dec 28, 2007 | 20.84 | 20.84 | 19.77 | 20.04 | 1,395,088 | -0.80(-3.84%) |
Dec 27, 2007 | 21.37 | 21.56 | 20.78 | 20.84 | 1,016,687 | -0.45(-2.13%) |
Dec 26, 2007 | 21.22 | 21.49 | 20.65 | 21.29 | 853,124 | +0.08(+0.36%) |
Dec 24, 2007 | 20.38 | 21.38 | 20.30 | 21.22 | 492,391 | +0.55(+2.68%) |
Dec 21, 2007 | 21.09 | 21.56 | 19.94 | 20.66 | 2,271,710 | +0.04(+0.19%) |
Dec 20, 2007 | 20.21 | 21.10 | 20.21 | 20.62 | 2,931,610 | +0.15(+0.75%) |
Dec 19, 2007 | 19.87 | 20.71 | 19.07 | 20.47 | 3,386,900 | +0.91(+4.65%) |
Dec 18, 2007 | 19.98 | 20.15 | 19.20 | 19.56 | 12,871,610 | -0.57(-2.83%) |
Dec 17, 2007 | 19.09 | 20.35 | 18.99 | 20.13 | 2,968,541 | +1.09(+5.70%) |
Dec 14, 2007 | 18.95 | 19.30 | 18.27 | 19.04 | 2,642,403 | -0.14(-0.72%) |
Dec 13, 2007 | 15.98 | 19.44 | 15.98 | 19.18 | 3,127,022 | +2.66(+16.08%) |
Dec 12, 2007 | 17.71 | 18.10 | 16.37 | 16.52 | 2,523,676 | -0.56(-3.29%) |
Dec 11, 2007 | 18.53 | 18.67 | 16.97 | 17.09 | 1,550,333 | -1.39(-7.51%) |
Dec 10, 2007 | 18.10 | 19.87 | 17.97 | 18.47 | 2,153,711 | +0.12(+0.67%) |
Dec 07, 2007 | 18.33 | 18.49 | 17.96 | 18.35 | 777,270 | +0.07(+0.38%) |
Dec 06, 2007 | 17.63 | 18.28 | 17.14 | 18.28 | 1,336,544 | +0.65(+3.72%) |
Dec 05, 2007 | 17.80 | 18.74 | 17.28 | 17.63 | 2,214,463 | +0.19(+1.10%) |
Dec 04, 2007 | 18.06 | 18.08 | 17.36 | 17.43 | 1,058,357 | -0.83(-4.56%) |
Dec 03, 2007 | 17.50 | 18.30 | 16.59 | 18.26 | 1,561,119 | +0.88(+5.05%) |
Nov 30, 2007 | 17.23 | 20.44 | 17.23 | 17.39 | 3,921,881 | +0.44(+2.59%) |
Nov 29, 2007 | 16.76 | 16.95 | 16.35 | 16.95 | 1,279,946 | +0.08(+0.50%) |
Nov 28, 2007 | 15.88 | 17.09 | 15.74 | 16.86 | 1,623,040 | +1.32(+8.53%) |
Nov 27, 2007 | 15.58 | 15.78 | 15.18 | 15.54 | 2,200,150 | +0.03(+0.20%) |
Nov 26, 2007 | 15.48 | 16.15 | 15.45 | 15.51 | 1,667,435 | -0.10(-0.64%) |
Nov 23, 2007 | 15.62 | 15.77 | 15.46 | 15.61 | 411,504 | +0.08(+0.50%) |
Nov 21, 2007 | 15.09 | 15.87 | 14.25 | 15.53 | 2,085,170 | +0.12(+0.80%) |
Nov 20, 2007 | 15.68 | 15.71 | 15.02 | 15.41 | 2,319,611 | -0.59(-3.71%) |
Nov 19, 2007 | 15.89 | 16.22 | 15.46 | 16.00 | 1,309,441 | -0.10(-0.62%) |
Nov 16, 2007 | 16.37 | 16.91 | 15.61 | 16.10 | 1,402,489 | -0.25(-1.51%) |
Nov 15, 2007 | 16.81 | 16.98 | 15.75 | 16.35 | 1,432,748 | -0.45(-2.71%) |
Nov 14, 2007 | 16.49 | 17.22 | 16.49 | 16.80 | 2,072,059 | +0.45(+2.78%) |
Nov 13, 2007 | 15.74 | 16.37 | 15.01 | 16.35 | 1,863,581 | +1.09(+7.17%) |
Nov 12, 2007 | 15.16 | 16.08 | 15.16 | 15.25 | 1,938,093 | +0.05(+0.35%) |
Nov 09, 2007 | 14.25 | 16.28 | 14.17 | 15.20 | 3,215,768 | +0.56(+3.84%) |
Nov 08, 2007 | 14.36 | 15.97 | 13.87 | 14.64 | 3,051,232 | +0.43(+3.04%) |
Nov 07, 2007 | 14.11 | 14.59 | 12.89 | 14.21 | 4,088,644 | +1.32(+10.22%) |
Nov 06, 2007 | 12.87 | 13.56 | 12.70 | 12.89 | 2,588,090 | +0.31(+2.45%) |
Nov 05, 2007 | 10.28 | 12.86 | 10.28 | 12.58 | 3,254,647 | +0.74(+6.25%) |
Nov 02, 2007 | 14.15 | 14.41 | 11.21 | 11.84 | 5,104,988 | -2.49(-17.37%) |
Nov 01, 2007 | 17.46 | 17.52 | 13.69 | 14.33 | 3,750,010 | -3.44(-19.38%) |
Oct 31, 2007 | 17.93 | 18.33 | 17.66 | 17.77 | 1,396,518 | +0.04(+0.22%) |
Oct 30, 2007 | 18.06 | 18.40 | 17.67 | 17.73 | 507,565 | -0.35(-1.92%) |
Oct 29, 2007 | 18.47 | 18.68 | 17.93 | 18.08 | 716,951 | -0.25(-1.39%) |
Oct 26, 2007 | 18.44 | 19.34 | 17.39 | 18.33 | 2,197,068 | +0.62(+3.48%) |
Oct 25, 2007 | 20.26 | 20.45 | 16.88 | 17.72 | 2,226,536 | -2.41(-11.98%) |
Oct 24, 2007 | 20.99 | 21.14 | 19.76 | 20.13 | 778,872 | -1.01(-4.77%) |
Oct 23, 2007 | 20.72 | 21.16 | 20.42 | 21.14 | 832,874 | +0.69(+3.35%) |
Oct 22, 2007 | 19.68 | 20.58 | 19.41 | 20.45 | 726,298 | +0.65(+3.27%) |
Oct 19, 2007 | 20.83 | 20.83 | 19.75 | 19.81 | 669,482 | -1.08(-5.16%) |
Oct 18, 2007 | 20.86 | 20.92 | 20.48 | 20.88 | 475,501 | -0.02(-0.07%) |
Oct 17, 2007 | 21.55 | 22.06 | 20.41 | 20.90 | 1,098,599 | -0.63(-2.93%) |
Oct 16, 2007 | 21.73 | 21.95 | 21.41 | 21.53 | 541,186 | -0.22(-1.03%) |
Oct 15, 2007 | 22.32 | 22.35 | 21.44 | 21.75 | 400,729 | -0.65(-2.92%) |
Oct 12, 2007 | 22.19 | 22.53 | 22.03 | 22.41 | 361,786 | +0.15(+0.66%) |
Oct 11, 2007 | 22.25 | 22.68 | 21.93 | 22.26 | 665,027 | +0.00(+0.00%) |
Oct 10, 2007 | 22.22 | 22.32 | 22.03 | 22.26 | 521,844 | -0.05(-0.21%) |
Oct 09, 2007 | 22.34 | 22.34 | 21.76 | 22.31 | 489,521 | -0.02(-0.07%) |
Oct 08, 2007 | 22.46 | 22.56 | 22.20 | 22.32 | 454,212 | -0.05(-0.24%) |
Oct 05, 2007 | 22.34 | 22.69 | 22.20 | 22.38 | 591,813 | +0.30(+1.36%) |
Oct 04, 2007 | 21.69 | 22.25 | 21.57 | 22.08 | 565,201 | +0.43(+1.99%) |
Oct 03, 2007 | 21.83 | 21.95 | 21.47 | 21.65 | 663,858 | -0.45(-2.02%) |
Oct 02, 2007 | 21.73 | 22.14 | 21.73 | 22.09 | 361,396 | +0.35(+1.63%) |