Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.61 | 18.06 | 17.44 | 17.90 | 25,123,998 | +0.17(+0.97%) |
Dec 28, 2007 | 17.76 | 17.94 | 17.50 | 17.72 | 20,669,486 | -0.06(-0.34%) |
Dec 27, 2007 | 17.92 | 17.92 | 17.74 | 17.78 | 20,119,898 | -0.15(-0.82%) |
Dec 26, 2007 | 17.94 | 17.97 | 17.71 | 17.93 | 22,702,224 | -0.01(-0.07%) |
Dec 24, 2007 | 17.68 | 18.00 | 17.60 | 17.94 | 10,837,479 | +0.23(+1.31%) |
Dec 21, 2007 | 17.51 | 17.90 | 17.46 | 17.71 | 36,915,636 | +0.26(+1.48%) |
Dec 20, 2007 | 17.40 | 17.55 | 17.26 | 17.45 | 24,097,838 | +0.02(+0.11%) |
Dec 19, 2007 | 17.56 | 17.56 | 17.17 | 17.43 | 26,971,172 | -0.15(-0.87%) |
Dec 18, 2007 | 17.36 | 17.67 | 16.99 | 17.58 | 33,781,536 | +0.35(+2.04%) |
Dec 17, 2007 | 17.60 | 17.76 | 17.17 | 17.23 | 37,922,104 | -0.46(-2.59%) |
Dec 14, 2007 | 18.14 | 18.17 | 17.69 | 17.69 | 32,637,476 | -0.67(-3.65%) |
Dec 13, 2007 | 18.81 | 18.92 | 18.11 | 18.36 | 30,545,064 | -0.56(-2.98%) |
Dec 12, 2007 | 19.26 | 19.45 | 18.60 | 18.93 | 30,319,828 | +0.06(+0.32%) |
Dec 11, 2007 | 19.65 | 19.80 | 18.81 | 18.87 | 29,187,150 | -0.79(-4.02%) |
Dec 10, 2007 | 19.40 | 19.70 | 19.30 | 19.66 | 17,906,280 | +0.07(+0.34%) |
Dec 07, 2007 | 19.70 | 19.76 | 19.48 | 19.59 | 15,150,054 | +0.00(+0.00%) |
Dec 06, 2007 | 19.16 | 19.70 | 18.99 | 19.59 | 17,511,240 | +0.35(+1.79%) |
Dec 05, 2007 | 19.30 | 19.38 | 19.05 | 19.24 | 18,884,800 | +0.12(+0.63%) |
Dec 04, 2007 | 18.85 | 19.22 | 18.60 | 19.13 | 25,419,972 | +0.20(+1.05%) |
Dec 03, 2007 | 19.01 | 19.28 | 18.90 | 18.93 | 18,217,016 | -0.05(-0.25%) |
Nov 30, 2007 | 18.80 | 19.33 | 18.68 | 18.97 | 37,403,324 | +0.45(+2.44%) |
Nov 29, 2007 | 18.68 | 18.73 | 18.30 | 18.52 | 29,955,152 | -0.26(-1.38%) |
Nov 28, 2007 | 18.14 | 18.93 | 17.98 | 18.78 | 36,368,432 | +0.74(+4.13%) |
Nov 27, 2007 | 18.32 | 18.34 | 17.79 | 18.04 | 30,332,688 | -0.23(-1.24%) |
Nov 26, 2007 | 19.19 | 19.26 | 18.21 | 18.26 | 24,423,778 | -0.97(-5.04%) |
Nov 23, 2007 | 18.72 | 19.27 | 18.64 | 19.23 | 14,732,166 | +0.60(+3.21%) |
Nov 21, 2007 | 18.74 | 18.86 | 18.47 | 18.63 | 18,984,192 | -0.30(-1.58%) |
Nov 20, 2007 | 18.73 | 19.10 | 18.57 | 18.93 | 36,966,668 | +0.21(+1.10%) |
Nov 19, 2007 | 19.15 | 19.15 | 18.61 | 18.73 | 33,097,046 | -0.58(-3.03%) |
Nov 16, 2007 | 19.34 | 19.40 | 18.88 | 19.31 | 27,381,780 | +0.06(+0.31%) |
Nov 15, 2007 | 19.31 | 19.76 | 19.16 | 19.25 | 26,340,586 | -0.03(-0.17%) |
Nov 14, 2007 | 19.46 | 19.75 | 19.17 | 19.28 | 27,717,852 | -0.06(-0.31%) |
Nov 13, 2007 | 18.60 | 19.42 | 18.45 | 19.34 | 42,595,240 | +0.44(+2.32%) |
Nov 12, 2007 | 18.63 | 19.32 | 18.60 | 18.91 | 28,540,696 | +0.27(+1.46%) |
Nov 09, 2007 | 19.06 | 19.21 | 18.59 | 18.63 | 33,001,046 | -0.69(-3.58%) |
Nov 08, 2007 | 19.60 | 19.64 | 18.77 | 19.32 | 38,020,112 | -0.17(-0.85%) |
Nov 07, 2007 | 19.73 | 19.88 | 19.46 | 19.49 | 24,819,838 | -0.48(-2.40%) |
Nov 06, 2007 | 19.60 | 20.01 | 19.60 | 19.97 | 23,826,900 | +0.17(+0.87%) |
Nov 05, 2007 | 20.03 | 20.03 | 19.62 | 19.80 | 26,327,908 | -0.40(-1.97%) |
Nov 02, 2007 | 20.54 | 20.60 | 20.01 | 20.19 | 24,954,528 | -0.19(-0.95%) |
Nov 01, 2007 | 20.86 | 20.98 | 20.36 | 20.39 | 22,585,148 | -0.54(-2.60%) |
Oct 31, 2007 | 21.07 | 21.12 | 20.61 | 20.93 | 22,483,960 | +0.03(+0.16%) |
Oct 30, 2007 | 20.93 | 21.09 | 20.78 | 20.90 | 28,111,012 | +0.04(+0.19%) |
Oct 29, 2007 | 20.96 | 21.16 | 20.77 | 20.86 | 24,066,828 | +0.03(+0.16%) |
Oct 26, 2007 | 20.60 | 20.96 | 20.26 | 20.83 | 18,793,610 | +0.43(+2.12%) |
Oct 25, 2007 | 20.65 | 20.94 | 20.18 | 20.39 | 36,549,592 | -0.12(-0.58%) |
Oct 24, 2007 | 20.59 | 20.62 | 20.11 | 20.51 | 27,917,530 | -0.03(-0.13%) |
Oct 23, 2007 | 20.73 | 20.73 | 20.19 | 20.54 | 24,619,138 | +0.03(+0.13%) |
Oct 22, 2007 | 20.31 | 20.71 | 20.17 | 20.51 | 26,765,156 | +0.08(+0.39%) |
Oct 19, 2007 | 21.07 | 21.16 | 20.30 | 20.43 | 40,689,432 | -0.61(-2.90%) |
Oct 18, 2007 | 20.99 | 21.26 | 20.85 | 21.05 | 26,914,786 | -0.07(-0.31%) |
Oct 17, 2007 | 21.80 | 21.86 | 20.89 | 21.11 | 34,946,800 | -0.48(-2.25%) |
Oct 16, 2007 | 21.89 | 21.90 | 21.42 | 21.60 | 24,070,072 | -0.33(-1.51%) |
Oct 15, 2007 | 22.22 | 22.35 | 21.80 | 21.93 | 22,435,788 | -0.29(-1.29%) |
Oct 12, 2007 | 22.27 | 22.37 | 22.05 | 22.21 | 18,687,664 | +0.01(+0.03%) |
Oct 11, 2007 | 22.39 | 22.75 | 22.07 | 22.21 | 25,781,866 | -0.15(-0.65%) |
Oct 10, 2007 | 22.38 | 22.59 | 22.19 | 22.35 | 24,840,582 | -0.10(-0.44%) |
Oct 09, 2007 | 22.53 | 22.59 | 22.20 | 22.45 | 21,141,344 | -0.09(-0.38%) |
Oct 08, 2007 | 22.77 | 22.80 | 22.41 | 22.54 | 16,938,304 | -0.19(-0.85%) |
Oct 05, 2007 | 22.72 | 22.95 | 22.52 | 22.73 | 19,468,906 | +0.32(+1.42%) |
Oct 04, 2007 | 22.59 | 22.62 | 22.25 | 22.41 | 18,290,112 | -0.09(-0.38%) |
Oct 03, 2007 | 22.10 | 22.73 | 22.08 | 22.50 | 30,634,400 | +0.34(+1.53%) |
Oct 02, 2007 | 22.06 | 22.37 | 22.00 | 22.16 | 35,157,576 | +0.13(+0.60%) |