Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.98 | 20.80 | 19.61 | 20.53 | 2,271,495 | +0.41(+2.04%) |
Dec 28, 2007 | 20.92 | 20.92 | 19.85 | 20.12 | 1,389,570 | -0.80(-3.85%) |
Dec 27, 2007 | 21.45 | 21.65 | 20.86 | 20.92 | 1,012,666 | -0.46(-2.13%) |
Dec 26, 2007 | 21.31 | 21.58 | 20.73 | 21.38 | 849,750 | +0.08(+0.36%) |
Dec 24, 2007 | 20.46 | 21.47 | 20.38 | 21.30 | 490,443 | +0.56(+2.68%) |
Dec 21, 2007 | 21.18 | 21.65 | 20.02 | 20.74 | 2,262,724 | +0.04(+0.19%) |
Dec 20, 2007 | 20.29 | 21.18 | 20.29 | 20.70 | 2,920,014 | +0.15(+0.75%) |
Dec 19, 2007 | 19.95 | 20.79 | 19.14 | 20.55 | 3,373,502 | +0.91(+4.65%) |
Dec 18, 2007 | 20.06 | 20.23 | 19.28 | 19.64 | 12,820,696 | -0.57(-2.83%) |
Dec 17, 2007 | 19.16 | 20.43 | 19.06 | 20.21 | 2,956,799 | +1.09(+5.70%) |
Dec 14, 2007 | 19.03 | 19.37 | 18.35 | 19.12 | 2,631,951 | -0.14(-0.72%) |
Dec 13, 2007 | 16.05 | 19.52 | 16.05 | 19.26 | 3,114,653 | +2.67(+16.08%) |
Dec 12, 2007 | 17.78 | 18.18 | 16.43 | 16.59 | 2,513,693 | -0.56(-3.29%) |
Dec 11, 2007 | 18.60 | 18.74 | 17.04 | 17.15 | 1,544,201 | -1.39(-7.51%) |
Dec 10, 2007 | 18.18 | 19.95 | 18.04 | 18.55 | 2,145,192 | +0.12(+0.67%) |
Dec 07, 2007 | 18.41 | 18.56 | 18.03 | 18.42 | 774,195 | +0.07(+0.38%) |
Dec 06, 2007 | 17.70 | 18.35 | 17.21 | 18.35 | 1,331,258 | +0.66(+3.72%) |
Dec 05, 2007 | 17.87 | 18.82 | 17.35 | 17.70 | 2,205,704 | +0.19(+1.11%) |
Dec 04, 2007 | 18.14 | 18.15 | 17.43 | 17.50 | 1,054,171 | -0.84(-4.56%) |
Dec 03, 2007 | 17.57 | 18.38 | 16.66 | 18.34 | 1,554,944 | +0.88(+5.05%) |
Nov 30, 2007 | 17.30 | 20.52 | 17.30 | 17.46 | 3,906,368 | +0.44(+2.59%) |
Nov 29, 2007 | 16.83 | 17.01 | 16.42 | 17.01 | 1,274,883 | +0.09(+0.50%) |
Nov 28, 2007 | 15.95 | 17.15 | 15.80 | 16.93 | 1,616,619 | +1.33(+8.53%) |
Nov 27, 2007 | 15.65 | 15.85 | 15.24 | 15.60 | 2,191,447 | +0.03(+0.20%) |
Nov 26, 2007 | 15.54 | 16.22 | 15.51 | 15.57 | 1,660,840 | -0.10(-0.64%) |
Nov 23, 2007 | 15.68 | 15.83 | 15.52 | 15.67 | 409,876 | +0.08(+0.50%) |
Nov 21, 2007 | 15.15 | 15.93 | 14.31 | 15.59 | 2,076,922 | +0.12(+0.80%) |
Nov 20, 2007 | 15.74 | 15.78 | 15.08 | 15.47 | 2,310,436 | -0.60(-3.71%) |
Nov 19, 2007 | 15.96 | 16.28 | 15.52 | 16.06 | 1,304,261 | -0.10(-0.62%) |
Nov 16, 2007 | 16.43 | 16.98 | 15.68 | 16.16 | 1,396,941 | -0.25(-1.51%) |
Nov 15, 2007 | 16.88 | 17.05 | 15.82 | 16.41 | 1,427,081 | -0.46(-2.71%) |
Nov 14, 2007 | 16.55 | 17.29 | 16.55 | 16.87 | 2,063,863 | +0.46(+2.78%) |
Nov 13, 2007 | 15.80 | 16.43 | 15.07 | 16.41 | 1,856,210 | +1.10(+7.17%) |
Nov 12, 2007 | 15.22 | 16.14 | 15.22 | 15.31 | 1,930,427 | +0.05(+0.35%) |
Nov 09, 2007 | 14.31 | 16.34 | 14.22 | 15.26 | 3,203,048 | +0.56(+3.84%) |
Nov 08, 2007 | 14.42 | 16.03 | 13.92 | 14.69 | 3,039,162 | +0.43(+3.04%) |
Nov 07, 2007 | 14.16 | 14.65 | 12.94 | 14.26 | 4,072,471 | +1.32(+10.22%) |
Nov 06, 2007 | 12.92 | 13.61 | 12.75 | 12.94 | 2,577,852 | +0.31(+2.45%) |
Nov 05, 2007 | 10.32 | 12.92 | 10.32 | 12.63 | 3,241,773 | +0.74(+6.25%) |
Nov 02, 2007 | 14.21 | 14.47 | 11.25 | 11.89 | 5,084,795 | -2.50(-17.37%) |
Nov 01, 2007 | 17.53 | 17.59 | 13.74 | 14.39 | 3,735,176 | -3.46(-19.38%) |
Oct 31, 2007 | 18.00 | 18.40 | 17.73 | 17.84 | 1,390,993 | +0.04(+0.22%) |
Oct 30, 2007 | 18.14 | 18.47 | 17.74 | 17.80 | 505,557 | -0.35(-1.92%) |
Oct 29, 2007 | 18.54 | 18.75 | 18.00 | 18.15 | 714,115 | -0.26(-1.39%) |
Oct 26, 2007 | 18.52 | 19.42 | 17.46 | 18.41 | 2,188,378 | +0.62(+3.48%) |
Oct 25, 2007 | 20.34 | 20.53 | 16.95 | 17.79 | 2,217,729 | -2.42(-11.98%) |
Oct 24, 2007 | 21.08 | 21.22 | 19.84 | 20.21 | 775,791 | -1.01(-4.77%) |
Oct 23, 2007 | 20.80 | 21.25 | 20.50 | 21.22 | 829,579 | +0.69(+3.35%) |
Oct 22, 2007 | 19.76 | 20.66 | 19.49 | 20.53 | 723,425 | +0.65(+3.27%) |
Oct 19, 2007 | 20.91 | 20.91 | 19.83 | 19.88 | 666,834 | -1.08(-5.16%) |
Oct 18, 2007 | 20.94 | 21.01 | 20.56 | 20.97 | 473,620 | -0.02(-0.07%) |
Oct 17, 2007 | 21.63 | 22.15 | 20.49 | 20.98 | 1,094,253 | -0.63(-2.93%) |
Oct 16, 2007 | 21.82 | 22.04 | 21.49 | 21.62 | 539,045 | -0.22(-1.03%) |
Oct 15, 2007 | 22.41 | 22.44 | 21.52 | 21.84 | 399,144 | -0.66(-2.92%) |
Oct 12, 2007 | 22.27 | 22.62 | 22.12 | 22.50 | 360,355 | +0.15(+0.66%) |
Oct 11, 2007 | 22.34 | 22.77 | 22.02 | 22.35 | 662,396 | +0.00(+0.00%) |
Oct 10, 2007 | 22.31 | 22.41 | 22.12 | 22.35 | 519,780 | -0.05(-0.21%) |
Oct 09, 2007 | 22.43 | 22.43 | 21.85 | 22.40 | 487,584 | -0.02(-0.07%) |
Oct 08, 2007 | 22.54 | 22.65 | 22.29 | 22.41 | 452,415 | -0.05(-0.24%) |
Oct 05, 2007 | 22.43 | 22.78 | 22.29 | 22.47 | 589,472 | +0.30(+1.36%) |
Oct 04, 2007 | 21.77 | 22.34 | 21.66 | 22.17 | 562,965 | +0.43(+1.99%) |
Oct 03, 2007 | 21.92 | 22.03 | 21.55 | 21.73 | 661,232 | -0.45(-2.02%) |
Oct 02, 2007 | 21.82 | 22.23 | 21.82 | 22.18 | 359,967 | +0.36(+1.63%) |