Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.11 | 16.79 | 16.00 | 16.60 | 3,570,060 | +0.41(+2.54%) |
Dec 28, 2007 | 16.60 | 16.73 | 16.19 | 16.19 | 1,465,057 | -0.40(-2.43%) |
Dec 27, 2007 | 16.99 | 16.99 | 16.54 | 16.59 | 2,331,681 | -0.27(-1.58%) |
Dec 26, 2007 | 17.13 | 17.13 | 16.77 | 16.85 | 1,183,559 | -0.18(-1.06%) |
Dec 24, 2007 | 16.94 | 17.12 | 16.79 | 17.03 | 2,221,504 | +0.33(+1.95%) |
Dec 21, 2007 | 16.34 | 16.71 | 16.10 | 16.71 | 7,017,872 | +0.49(+3.01%) |
Dec 20, 2007 | 16.32 | 16.42 | 15.83 | 16.22 | 5,745,044 | +0.00(+0.00%) |
Dec 19, 2007 | 16.51 | 16.68 | 16.12 | 16.22 | 4,947,634 | -0.08(-0.47%) |
Dec 18, 2007 | 16.67 | 16.67 | 16.13 | 16.30 | 3,601,872 | -0.19(-1.14%) |
Dec 17, 2007 | 16.45 | 16.70 | 16.14 | 16.49 | 3,616,563 | +0.05(+0.31%) |
Dec 14, 2007 | 16.86 | 16.92 | 16.38 | 16.43 | 4,118,092 | -0.36(-2.15%) |
Dec 13, 2007 | 16.73 | 16.90 | 16.34 | 16.79 | 5,060,190 | -0.13(-0.76%) |
Dec 12, 2007 | 17.80 | 18.00 | 16.54 | 16.92 | 7,928,753 | -0.02(-0.10%) |
Dec 11, 2007 | 18.60 | 18.70 | 16.55 | 16.94 | 11,786,159 | -1.33(-7.28%) |
Dec 10, 2007 | 17.93 | 18.48 | 17.60 | 18.27 | 9,079,373 | +0.61(+3.45%) |
Dec 07, 2007 | 17.84 | 17.97 | 17.40 | 17.66 | 10,005,243 | -0.16(-0.91%) |
Dec 06, 2007 | 16.08 | 17.82 | 16.08 | 17.82 | 10,003,807 | +1.70(+10.53%) |
Dec 05, 2007 | 16.03 | 16.19 | 15.89 | 16.13 | 1,567,237 | +0.31(+1.95%) |
Dec 04, 2007 | 15.82 | 16.13 | 15.78 | 15.82 | 2,587,841 | -0.29(-1.81%) |
Dec 03, 2007 | 16.42 | 16.42 | 15.82 | 16.11 | 2,631,037 | -0.23(-1.42%) |
Nov 30, 2007 | 16.06 | 16.34 | 15.83 | 16.34 | 11,185,292 | +1.07(+7.02%) |
Nov 29, 2007 | 15.71 | 15.80 | 15.04 | 15.27 | 4,184,350 | -0.31(-1.98%) |
Nov 28, 2007 | 15.00 | 15.70 | 14.92 | 15.58 | 3,878,356 | +0.87(+5.95%) |
Nov 27, 2007 | 15.20 | 15.20 | 14.44 | 14.70 | 3,471,408 | -0.05(-0.35%) |
Nov 26, 2007 | 15.69 | 15.69 | 14.69 | 14.75 | 5,180,969 | -0.94(-6.01%) |
Nov 23, 2007 | 15.61 | 15.77 | 15.40 | 15.70 | 749,778 | +0.43(+2.81%) |
Nov 21, 2007 | 15.87 | 15.87 | 15.15 | 15.27 | 4,942,410 | -0.70(-4.40%) |
Nov 20, 2007 | 16.60 | 16.62 | 15.36 | 15.97 | 5,849,888 | -0.37(-2.26%) |
Nov 19, 2007 | 16.99 | 17.09 | 16.30 | 16.34 | 4,591,946 | -0.85(-4.94%) |
Nov 16, 2007 | 17.58 | 17.58 | 17.03 | 17.19 | 5,181,570 | -0.30(-1.72%) |
Nov 15, 2007 | 17.82 | 18.09 | 17.37 | 17.49 | 3,087,994 | -0.50(-2.77%) |
Nov 14, 2007 | 18.14 | 18.70 | 17.94 | 17.99 | 4,944,014 | -0.09(-0.52%) |
Nov 13, 2007 | 17.58 | 18.12 | 17.50 | 18.08 | 3,512,544 | +0.77(+4.46%) |
Nov 12, 2007 | 17.51 | 18.85 | 17.21 | 17.31 | 5,983,854 | -0.11(-0.64%) |
Nov 09, 2007 | 17.16 | 17.60 | 16.79 | 17.42 | 3,419,277 | +0.22(+1.30%) |
Nov 08, 2007 | 17.69 | 17.76 | 16.85 | 17.20 | 3,230,869 | -0.39(-2.20%) |
Nov 07, 2007 | 18.01 | 18.03 | 17.58 | 17.58 | 1,822,941 | -0.60(-3.30%) |
Nov 06, 2007 | 17.71 | 18.23 | 17.57 | 18.18 | 4,140,581 | +0.36(+2.02%) |
Nov 05, 2007 | 17.98 | 18.14 | 17.60 | 17.82 | 4,180,160 | -0.36(-1.98%) |
Nov 02, 2007 | 18.15 | 18.44 | 17.71 | 18.18 | 4,950,305 | +0.11(+0.62%) |
Nov 01, 2007 | 18.87 | 18.88 | 18.07 | 18.07 | 7,809,229 | -0.94(-4.96%) |
Oct 31, 2007 | 19.64 | 19.94 | 18.87 | 19.02 | 8,974,692 | -0.63(-3.19%) |
Oct 30, 2007 | 19.30 | 19.64 | 19.02 | 19.64 | 6,178,829 | +0.34(+1.78%) |
Oct 29, 2007 | 19.64 | 19.77 | 19.20 | 19.30 | 3,780,115 | -0.33(-1.66%) |
Oct 26, 2007 | 19.34 | 19.94 | 19.30 | 19.63 | 8,321,177 | +0.51(+2.69%) |
Oct 25, 2007 | 18.91 | 19.59 | 18.63 | 19.11 | 10,164,334 | +0.06(+0.31%) |
Oct 24, 2007 | 18.60 | 19.06 | 18.17 | 19.05 | 7,731,843 | +0.01(+0.05%) |
Oct 23, 2007 | 19.00 | 19.21 | 18.50 | 19.04 | 7,298,769 | +0.21(+1.14%) |
Oct 22, 2007 | 17.62 | 19.19 | 17.61 | 18.83 | 13,626,324 | +0.90(+5.02%) |
Oct 19, 2007 | 17.82 | 18.13 | 17.63 | 17.93 | 4,883,703 | -0.11(-0.62%) |
Oct 18, 2007 | 17.84 | 18.18 | 17.67 | 18.04 | 3,203,851 | +0.20(+1.11%) |
Oct 17, 2007 | 18.56 | 18.75 | 17.82 | 17.84 | 6,076,760 | -0.60(-3.26%) |
Oct 16, 2007 | 18.70 | 18.80 | 18.29 | 18.44 | 4,554,535 | -0.45(-2.36%) |
Oct 15, 2007 | 19.31 | 19.73 | 18.82 | 18.89 | 4,966,042 | -0.83(-4.22%) |
Oct 12, 2007 | 19.84 | 19.86 | 19.43 | 19.72 | 2,231,719 | -0.27(-1.33%) |
Oct 11, 2007 | 20.33 | 20.51 | 19.81 | 19.99 | 3,798,517 | -0.01(-0.04%) |
Oct 10, 2007 | 19.72 | 20.05 | 19.63 | 19.99 | 1,995,333 | +0.33(+1.66%) |
Oct 09, 2007 | 19.57 | 19.79 | 19.30 | 19.67 | 2,322,176 | +0.14(+0.70%) |
Oct 08, 2007 | 20.08 | 20.08 | 19.53 | 19.53 | 1,294,780 | -0.51(-2.57%) |
Oct 05, 2007 | 20.16 | 20.25 | 19.67 | 20.05 | 2,130,395 | +0.43(+2.19%) |
Oct 04, 2007 | 20.37 | 20.65 | 19.45 | 19.62 | 3,134,124 | -0.58(-2.89%) |
Oct 03, 2007 | 19.87 | 20.81 | 19.86 | 20.20 | 8,746,706 | +0.41(+2.08%) |
Oct 02, 2007 | 19.09 | 20.26 | 19.09 | 19.79 | 11,603,594 | +0.84(+4.44%) |