Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.97 | 19.26 | 18.88 | 19.07 | 882,588 | +0.07(+0.38%) |
Dec 28, 2007 | 19.14 | 19.37 | 18.97 | 19.00 | 934,963 | -0.10(-0.51%) |
Dec 27, 2007 | 19.09 | 19.30 | 18.86 | 19.10 | 1,253,898 | +0.17(+0.89%) |
Dec 26, 2007 | 18.98 | 19.06 | 18.62 | 18.93 | 5,328,661 | +0.00(+0.00%) |
Dec 24, 2007 | 19.08 | 19.34 | 18.91 | 18.93 | 613,103 | -0.06(-0.34%) |
Dec 21, 2007 | 19.80 | 19.83 | 18.85 | 18.99 | 2,242,182 | -0.39(-2.03%) |
Dec 20, 2007 | 19.64 | 19.64 | 18.73 | 19.39 | 2,939,639 | -0.35(-1.79%) |
Dec 19, 2007 | 17.57 | 19.91 | 17.07 | 19.74 | 11,417,265 | +1.91(+10.69%) |
Dec 18, 2007 | 17.54 | 17.93 | 17.42 | 17.83 | 2,103,674 | +0.39(+2.21%) |
Dec 17, 2007 | 17.59 | 17.62 | 17.13 | 17.45 | 2,036,013 | -0.25(-1.41%) |
Dec 14, 2007 | 18.51 | 18.51 | 17.50 | 17.70 | 2,282,828 | -0.92(-4.93%) |
Dec 13, 2007 | 18.27 | 18.63 | 17.98 | 18.61 | 2,150,104 | +0.12(+0.65%) |
Dec 12, 2007 | 18.84 | 19.17 | 18.22 | 18.49 | 4,090,280 | -0.62(-3.24%) |
Dec 11, 2007 | 19.50 | 19.53 | 18.95 | 19.11 | 2,026,276 | -0.27(-1.41%) |
Dec 10, 2007 | 19.11 | 19.51 | 19.11 | 19.39 | 930,325 | +0.25(+1.30%) |
Dec 07, 2007 | 19.16 | 19.63 | 18.96 | 19.14 | 1,576,088 | +0.10(+0.55%) |
Dec 06, 2007 | 18.42 | 19.12 | 18.26 | 19.03 | 1,080,952 | +0.60(+3.23%) |
Dec 05, 2007 | 18.54 | 18.54 | 18.23 | 18.44 | 966,029 | +0.02(+0.09%) |
Dec 04, 2007 | 18.36 | 18.53 | 18.06 | 18.42 | 1,018,483 | -0.19(-1.04%) |
Dec 03, 2007 | 18.73 | 18.82 | 18.50 | 18.61 | 1,131,211 | -0.12(-0.64%) |
Nov 30, 2007 | 18.69 | 19.02 | 18.69 | 18.73 | 1,200,852 | +0.04(+0.22%) |
Nov 29, 2007 | 18.61 | 18.81 | 18.39 | 18.69 | 1,093,648 | -0.03(-0.17%) |
Nov 28, 2007 | 18.56 | 19.03 | 18.50 | 18.73 | 1,609,736 | +0.32(+1.75%) |
Nov 27, 2007 | 18.39 | 18.48 | 18.20 | 18.41 | 1,901,042 | +0.06(+0.35%) |
Nov 26, 2007 | 18.57 | 18.62 | 18.20 | 18.34 | 1,599,497 | -0.21(-1.13%) |
Nov 23, 2007 | 18.23 | 18.61 | 18.13 | 18.55 | 629,437 | +0.39(+2.17%) |
Nov 21, 2007 | 17.62 | 18.41 | 17.58 | 18.16 | 1,984,554 | +0.28(+1.57%) |
Nov 20, 2007 | 18.08 | 18.24 | 17.64 | 17.87 | 2,069,763 | -0.20(-1.11%) |
Nov 19, 2007 | 18.13 | 18.24 | 17.79 | 18.08 | 1,707,733 | -0.16(-0.88%) |
Nov 16, 2007 | 18.18 | 18.32 | 17.91 | 18.24 | 1,405,288 | +0.06(+0.35%) |
Nov 15, 2007 | 17.93 | 18.25 | 17.84 | 18.17 | 1,455,916 | +0.15(+0.85%) |
Nov 14, 2007 | 18.57 | 18.70 | 17.87 | 18.02 | 2,612,959 | -0.52(-2.82%) |
Nov 13, 2007 | 18.36 | 18.75 | 18.35 | 18.54 | 2,486,753 | +0.25(+1.36%) |
Nov 12, 2007 | 17.65 | 18.62 | 17.61 | 18.29 | 1,963,485 | +0.66(+3.74%) |
Nov 09, 2007 | 17.62 | 17.99 | 17.53 | 17.63 | 2,026,559 | -0.24(-1.35%) |
Nov 08, 2007 | 17.66 | 17.94 | 17.47 | 17.87 | 1,906,987 | +0.30(+1.69%) |
Nov 07, 2007 | 17.70 | 17.89 | 17.50 | 17.58 | 1,575,360 | -0.27(-1.53%) |
Nov 06, 2007 | 18.02 | 18.12 | 17.77 | 17.85 | 1,765,844 | -0.14(-0.80%) |
Nov 05, 2007 | 17.72 | 18.06 | 17.68 | 17.99 | 2,288,494 | +0.57(+3.28%) |
Nov 02, 2007 | 17.70 | 17.74 | 17.25 | 17.42 | 1,722,596 | -0.21(-1.19%) |
Nov 01, 2007 | 17.95 | 17.95 | 17.61 | 17.63 | 1,867,817 | -0.41(-2.27%) |
Oct 31, 2007 | 17.94 | 18.09 | 17.70 | 18.04 | 2,218,101 | +0.14(+0.81%) |
Oct 30, 2007 | 17.91 | 17.94 | 17.77 | 17.90 | 1,500,946 | -0.13(-0.71%) |
Oct 29, 2007 | 17.96 | 18.11 | 17.80 | 18.03 | 1,288,090 | -0.01(-0.04%) |
Oct 26, 2007 | 17.93 | 18.10 | 17.85 | 18.04 | 1,188,397 | +0.17(+0.95%) |
Oct 25, 2007 | 17.99 | 18.08 | 17.62 | 17.87 | 2,526,556 | -0.27(-1.46%) |
Oct 24, 2007 | 18.41 | 18.42 | 17.59 | 18.13 | 5,633,158 | -0.61(-3.26%) |
Oct 23, 2007 | 19.18 | 19.20 | 18.50 | 18.74 | 2,317,998 | -0.35(-1.85%) |
Oct 22, 2007 | 18.35 | 19.23 | 18.28 | 19.10 | 1,884,590 | +0.64(+3.49%) |
Oct 19, 2007 | 18.46 | 18.67 | 18.27 | 18.45 | 1,593,767 | -0.02(-0.13%) |
Oct 18, 2007 | 18.73 | 18.85 | 18.45 | 18.48 | 1,114,466 | -0.35(-1.84%) |
Oct 17, 2007 | 18.65 | 18.95 | 18.56 | 18.82 | 1,042,228 | +0.14(+0.73%) |
Oct 16, 2007 | 18.88 | 18.95 | 18.65 | 18.69 | 1,035,871 | -0.29(-1.53%) |
Oct 15, 2007 | 19.04 | 19.13 | 18.74 | 18.98 | 975,795 | -0.09(-0.46%) |
Oct 12, 2007 | 19.06 | 19.27 | 18.90 | 19.06 | 704,388 | -0.02(-0.08%) |
Oct 11, 2007 | 19.51 | 19.54 | 18.82 | 19.08 | 2,502,785 | -0.52(-2.67%) |
Oct 10, 2007 | 19.89 | 19.96 | 19.54 | 19.60 | 1,180,763 | -0.35(-1.77%) |
Oct 09, 2007 | 19.89 | 19.96 | 19.64 | 19.96 | 909,465 | +0.15(+0.77%) |
Oct 08, 2007 | 20.11 | 20.11 | 19.67 | 19.80 | 920,771 | -0.35(-1.76%) |
Oct 05, 2007 | 19.77 | 20.20 | 19.77 | 20.16 | 1,505,605 | +0.42(+2.12%) |
Oct 04, 2007 | 19.67 | 20.10 | 19.67 | 19.74 | 1,538,903 | +0.11(+0.57%) |
Oct 03, 2007 | 19.34 | 19.71 | 19.28 | 19.63 | 1,367,341 | +0.13(+0.66%) |
Oct 02, 2007 | 19.47 | 19.72 | 19.23 | 19.50 | 3,026,359 | +0.06(+0.29%) |