Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.71 | 18.83 | 18.37 | 18.42 | 2,811,261 | -0.23(-1.26%) |
Dec 28, 2007 | 18.36 | 18.67 | 18.36 | 18.65 | 3,486,191 | +0.45(+2.46%) |
Dec 27, 2007 | 18.18 | 18.43 | 18.06 | 18.20 | 4,650,451 | +0.11(+0.61%) |
Dec 26, 2007 | 18.12 | 18.31 | 17.85 | 18.09 | 2,733,081 | +0.01(+0.06%) |
Dec 24, 2007 | 17.62 | 18.21 | 17.62 | 18.08 | 1,464,672 | +0.23(+1.30%) |
Dec 21, 2007 | 17.71 | 17.96 | 17.47 | 17.85 | 5,108,776 | +0.14(+0.77%) |
Dec 20, 2007 | 17.73 | 17.97 | 17.56 | 17.71 | 4,876,973 | +0.03(+0.14%) |
Dec 19, 2007 | 17.56 | 17.83 | 17.41 | 17.69 | 5,646,993 | +0.25(+1.43%) |
Dec 18, 2007 | 17.29 | 17.54 | 17.07 | 17.44 | 8,074,058 | +0.36(+2.12%) |
Dec 17, 2007 | 17.22 | 17.47 | 16.96 | 17.08 | 7,341,492 | -0.14(-0.82%) |
Dec 14, 2007 | 17.24 | 17.33 | 17.00 | 17.22 | 6,985,202 | -0.16(-0.90%) |
Dec 13, 2007 | 17.17 | 17.48 | 17.02 | 17.37 | 9,238,843 | +0.12(+0.67%) |
Dec 12, 2007 | 17.12 | 17.37 | 16.99 | 17.26 | 9,926,477 | +0.54(+3.21%) |
Dec 11, 2007 | 17.17 | 17.35 | 16.69 | 16.72 | 9,804,541 | -0.49(-2.82%) |
Dec 10, 2007 | 17.09 | 17.36 | 16.99 | 17.21 | 6,468,327 | +0.26(+1.55%) |
Dec 07, 2007 | 16.87 | 17.06 | 16.78 | 16.95 | 8,848,539 | -0.01(-0.04%) |
Dec 06, 2007 | 16.41 | 17.00 | 16.20 | 16.95 | 10,243,300 | +0.44(+2.65%) |
Dec 05, 2007 | 16.24 | 16.72 | 16.21 | 16.52 | 15,689,105 | +0.41(+2.56%) |
Dec 04, 2007 | 16.30 | 16.30 | 15.99 | 16.10 | 9,977,847 | -0.29(-1.77%) |
Dec 03, 2007 | 16.19 | 16.51 | 16.14 | 16.39 | 10,863,977 | -0.09(-0.57%) |
Nov 30, 2007 | 16.81 | 16.81 | 16.25 | 16.49 | 15,126,762 | -0.45(-2.66%) |
Nov 29, 2007 | 16.73 | 17.04 | 16.60 | 16.94 | 10,507,394 | -0.01(-0.07%) |
Nov 28, 2007 | 16.65 | 16.98 | 16.58 | 16.95 | 14,159,727 | +0.30(+1.80%) |
Nov 27, 2007 | 17.63 | 17.63 | 16.41 | 16.65 | 34,041,680 | -1.42(-7.86%) |
Nov 26, 2007 | 18.47 | 18.69 | 18.00 | 18.07 | 14,506,751 | -0.26(-1.42%) |
Nov 23, 2007 | 18.33 | 18.48 | 18.10 | 18.33 | 3,986,493 | +0.12(+0.64%) |
Nov 21, 2007 | 18.80 | 18.80 | 18.17 | 18.21 | 10,630,133 | -0.52(-2.76%) |
Nov 20, 2007 | 18.00 | 18.93 | 18.00 | 18.73 | 13,603,456 | +0.68(+3.78%) |
Nov 19, 2007 | 18.36 | 18.36 | 17.92 | 18.05 | 10,269,514 | -0.27(-1.46%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.07 | 18.31 | 10,744,480 | +0.16(+0.89%) |
Nov 15, 2007 | 18.65 | 18.65 | 17.95 | 18.15 | 10,030,034 | -0.58(-3.12%) |
Nov 14, 2007 | 19.04 | 19.53 | 18.68 | 18.74 | 12,943,617 | -0.12(-0.61%) |
Nov 13, 2007 | 19.29 | 19.40 | 18.41 | 18.85 | 10,861,952 | -0.21(-1.10%) |
Nov 12, 2007 | 20.29 | 20.29 | 18.96 | 19.06 | 11,481,562 | -1.46(-7.12%) |
Nov 09, 2007 | 20.90 | 20.90 | 20.36 | 20.52 | 8,582,300 | -0.48(-2.29%) |
Nov 08, 2007 | 21.35 | 21.55 | 20.42 | 21.00 | 10,437,383 | -0.11(-0.50%) |
Nov 07, 2007 | 21.64 | 21.95 | 21.06 | 21.11 | 13,394,758 | -0.27(-1.28%) |
Nov 06, 2007 | 20.78 | 21.40 | 20.71 | 21.38 | 8,748,481 | +0.92(+4.48%) |
Nov 05, 2007 | 20.33 | 20.52 | 20.03 | 20.47 | 7,542,974 | -0.11(-0.51%) |
Nov 02, 2007 | 20.49 | 20.78 | 20.04 | 20.57 | 10,944,238 | +0.62(+3.09%) |
Nov 01, 2007 | 20.86 | 20.86 | 19.89 | 19.96 | 12,879,873 | -0.99(-4.75%) |
Oct 31, 2007 | 20.06 | 20.95 | 20.02 | 20.95 | 9,098,356 | +1.13(+5.72%) |
Oct 30, 2007 | 20.43 | 20.48 | 19.76 | 19.82 | 5,187,373 | -0.90(-4.35%) |
Oct 29, 2007 | 20.19 | 20.76 | 20.19 | 20.72 | 6,111,506 | +0.62(+3.08%) |
Oct 26, 2007 | 19.40 | 20.63 | 19.26 | 20.10 | 10,022,092 | +0.24(+1.22%) |
Oct 25, 2007 | 19.29 | 19.89 | 19.20 | 19.86 | 8,667,068 | +0.64(+3.31%) |
Oct 24, 2007 | 18.98 | 19.35 | 18.89 | 19.22 | 9,826,304 | +0.12(+0.61%) |
Oct 23, 2007 | 19.34 | 19.41 | 18.89 | 19.10 | 5,726,285 | +0.06(+0.29%) |
Oct 22, 2007 | 18.96 | 19.25 | 18.69 | 19.05 | 7,238,971 | -0.47(-2.39%) |
Oct 19, 2007 | 20.10 | 20.22 | 19.45 | 19.51 | 9,895,406 | -0.59(-2.93%) |
Oct 18, 2007 | 19.42 | 20.15 | 19.41 | 20.10 | 10,787,767 | +0.57(+2.94%) |
Oct 17, 2007 | 19.18 | 19.54 | 19.12 | 19.53 | 9,785,002 | +0.59(+3.10%) |
Oct 16, 2007 | 18.58 | 19.07 | 18.48 | 18.94 | 8,192,889 | +0.37(+2.01%) |
Oct 15, 2007 | 18.74 | 18.82 | 18.49 | 18.57 | 7,001,485 | -0.04(-0.20%) |
Oct 12, 2007 | 18.76 | 18.88 | 18.53 | 18.61 | 7,602,151 | -0.01(-0.05%) |
Oct 11, 2007 | 18.82 | 19.20 | 18.35 | 18.62 | 12,364,392 | -0.06(-0.30%) |
Oct 10, 2007 | 18.52 | 18.73 | 18.23 | 18.67 | 9,499,462 | +0.05(+0.28%) |
Oct 09, 2007 | 18.48 | 18.75 | 18.36 | 18.62 | 8,114,653 | +0.08(+0.43%) |
Oct 08, 2007 | 18.75 | 18.75 | 18.42 | 18.54 | 4,051,568 | -0.38(-2.02%) |
Oct 05, 2007 | 18.68 | 19.02 | 18.68 | 18.92 | 3,848,235 | +0.41(+2.19%) |
Oct 04, 2007 | 18.54 | 18.75 | 18.38 | 18.52 | 13,640,783 | -0.15(-0.80%) |
Oct 03, 2007 | 18.88 | 19.04 | 18.60 | 18.67 | 4,622,648 | -0.31(-1.63%) |
Oct 02, 2007 | 18.74 | 19.03 | 18.62 | 18.98 | 5,634,150 | -0.22(-1.14%) |