Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.79 | 17.95 | 17.68 | 17.73 | 5,124,510 | -0.16(-0.89%) |
Dec 28, 2007 | 17.95 | 17.95 | 17.80 | 17.89 | 2,892,833 | +0.10(+0.56%) |
Dec 27, 2007 | 18.01 | 18.01 | 17.77 | 17.79 | 4,835,616 | -0.28(-1.57%) |
Dec 26, 2007 | 18.03 | 18.16 | 18.00 | 18.07 | 3,810,467 | +0.04(+0.24%) |
Dec 24, 2007 | 18.01 | 18.11 | 17.98 | 18.03 | 1,709,947 | -0.03(-0.17%) |
Dec 21, 2007 | 18.11 | 18.24 | 18.02 | 18.06 | 8,627,738 | +0.12(+0.66%) |
Dec 20, 2007 | 18.13 | 18.20 | 17.92 | 17.94 | 7,186,100 | -0.10(-0.53%) |
Dec 19, 2007 | 18.50 | 18.51 | 17.85 | 18.04 | 9,345,528 | -0.34(-1.83%) |
Dec 18, 2007 | 18.46 | 18.46 | 18.18 | 18.37 | 6,926,867 | +0.12(+0.68%) |
Dec 17, 2007 | 18.34 | 18.36 | 18.12 | 18.25 | 6,436,299 | -0.10(-0.56%) |
Dec 14, 2007 | 18.47 | 18.54 | 18.29 | 18.35 | 6,529,542 | -0.29(-1.57%) |
Dec 13, 2007 | 18.30 | 18.64 | 18.30 | 18.64 | 6,316,290 | +0.21(+1.16%) |
Dec 12, 2007 | 18.74 | 18.74 | 18.28 | 18.43 | 11,041,344 | -0.07(-0.39%) |
Dec 11, 2007 | 18.87 | 18.93 | 18.48 | 18.50 | 6,827,323 | -0.44(-2.33%) |
Dec 10, 2007 | 18.84 | 18.97 | 18.80 | 18.94 | 4,220,155 | +0.12(+0.63%) |
Dec 07, 2007 | 19.01 | 19.10 | 18.81 | 18.82 | 4,617,995 | -0.18(-0.95%) |
Dec 06, 2007 | 18.79 | 19.03 | 18.72 | 19.00 | 5,220,129 | +0.21(+1.13%) |
Dec 05, 2007 | 18.76 | 18.81 | 18.64 | 18.79 | 6,250,863 | +0.16(+0.87%) |
Dec 04, 2007 | 18.50 | 18.75 | 18.50 | 18.63 | 6,897,052 | -0.02(-0.12%) |
Dec 03, 2007 | 18.57 | 18.81 | 18.57 | 18.65 | 6,841,971 | -0.06(-0.30%) |
Nov 30, 2007 | 18.82 | 18.82 | 18.56 | 18.71 | 10,066,514 | +0.06(+0.33%) |
Nov 29, 2007 | 18.47 | 18.72 | 18.47 | 18.65 | 10,539,224 | +0.08(+0.45%) |
Nov 28, 2007 | 18.15 | 18.60 | 18.05 | 18.56 | 11,736,456 | +0.51(+2.83%) |
Nov 27, 2007 | 17.89 | 18.19 | 17.85 | 18.05 | 10,356,218 | +0.22(+1.24%) |
Nov 26, 2007 | 17.80 | 17.97 | 17.73 | 17.83 | 8,435,266 | +0.07(+0.40%) |
Nov 23, 2007 | 17.60 | 17.76 | 17.56 | 17.76 | 2,638,329 | +0.24(+1.37%) |
Nov 21, 2007 | 17.43 | 17.63 | 17.40 | 17.52 | 10,762,485 | -0.02(-0.12%) |
Nov 20, 2007 | 17.40 | 17.64 | 17.28 | 17.54 | 13,781,121 | +0.14(+0.80%) |
Nov 19, 2007 | 17.74 | 17.81 | 17.40 | 17.40 | 10,619,174 | -0.46(-2.58%) |
Nov 16, 2007 | 17.81 | 17.86 | 17.51 | 17.86 | 10,948,696 | +0.14(+0.79%) |
Nov 15, 2007 | 17.96 | 18.05 | 17.61 | 17.72 | 12,967,568 | -0.33(-1.81%) |
Nov 14, 2007 | 17.99 | 18.18 | 17.85 | 18.05 | 7,804,474 | +0.13(+0.73%) |
Nov 13, 2007 | 17.72 | 17.93 | 17.66 | 17.92 | 8,307,334 | +0.31(+1.78%) |
Nov 12, 2007 | 17.65 | 17.83 | 17.60 | 17.60 | 9,268,490 | -0.11(-0.63%) |
Nov 09, 2007 | 17.73 | 17.90 | 17.70 | 17.72 | 8,420,756 | -0.22(-1.23%) |
Nov 08, 2007 | 17.71 | 18.00 | 17.54 | 17.94 | 9,339,094 | +0.25(+1.39%) |
Nov 07, 2007 | 17.70 | 17.89 | 17.65 | 17.69 | 7,107,002 | -0.15(-0.84%) |
Nov 06, 2007 | 17.79 | 17.85 | 17.70 | 17.84 | 7,117,230 | +0.03(+0.19%) |
Nov 05, 2007 | 17.72 | 17.91 | 17.68 | 17.81 | 7,777,823 | +0.11(+0.60%) |
Nov 02, 2007 | 17.65 | 17.77 | 17.49 | 17.70 | 16,726,084 | +0.10(+0.58%) |
Nov 01, 2007 | 17.89 | 17.99 | 17.56 | 17.60 | 8,486,990 | -0.36(-1.99%) |
Oct 31, 2007 | 17.80 | 18.01 | 17.77 | 17.95 | 6,677,122 | +0.19(+1.05%) |
Oct 30, 2007 | 17.79 | 17.88 | 17.67 | 17.77 | 4,298,154 | -0.03(-0.16%) |
Oct 29, 2007 | 17.94 | 17.94 | 17.75 | 17.80 | 5,501,303 | -0.16(-0.87%) |
Oct 26, 2007 | 17.90 | 17.99 | 17.82 | 17.95 | 9,213,638 | +0.23(+1.32%) |
Oct 25, 2007 | 17.48 | 17.77 | 17.44 | 17.72 | 7,665,813 | +0.28(+1.61%) |
Oct 24, 2007 | 17.45 | 17.52 | 17.27 | 17.44 | 6,172,648 | -0.02(-0.11%) |
Oct 23, 2007 | 17.60 | 17.66 | 17.41 | 17.46 | 6,473,596 | -0.05(-0.30%) |
Oct 22, 2007 | 17.54 | 17.68 | 17.39 | 17.51 | 7,234,326 | -0.14(-0.79%) |
Oct 19, 2007 | 17.92 | 17.98 | 17.63 | 17.65 | 6,496,103 | -0.31(-1.71%) |
Oct 18, 2007 | 17.92 | 18.00 | 17.77 | 17.96 | 6,548,512 | -0.01(-0.07%) |
Oct 17, 2007 | 18.20 | 18.20 | 17.89 | 17.97 | 9,149,654 | -0.16(-0.87%) |
Oct 16, 2007 | 18.13 | 18.23 | 18.05 | 18.13 | 6,673,264 | -0.06(-0.31%) |
Oct 15, 2007 | 18.19 | 18.29 | 18.11 | 18.19 | 6,401,896 | +0.00(+0.00%) |
Oct 12, 2007 | 17.92 | 18.20 | 17.90 | 18.19 | 5,285,238 | +0.18(+1.02%) |
Oct 11, 2007 | 18.22 | 18.22 | 17.96 | 18.00 | 10,568,241 | -0.14(-0.79%) |
Oct 10, 2007 | 18.08 | 18.19 | 18.06 | 18.14 | 5,799,036 | -0.01(-0.03%) |
Oct 09, 2007 | 17.90 | 18.17 | 17.86 | 18.15 | 6,840,136 | +0.31(+1.74%) |
Oct 08, 2007 | 17.83 | 17.92 | 17.80 | 17.84 | 3,109,795 | -0.05(-0.28%) |
Oct 05, 2007 | 17.86 | 17.95 | 17.76 | 17.89 | 4,866,611 | +0.01(+0.03%) |
Oct 04, 2007 | 18.04 | 18.05 | 17.82 | 17.88 | 7,817,252 | -0.09(-0.52%) |
Oct 03, 2007 | 18.04 | 18.09 | 17.90 | 17.98 | 6,012,850 | -0.08(-0.45%) |
Oct 02, 2007 | 18.15 | 18.19 | 18.00 | 18.06 | 8,726,848 | -0.05(-0.29%) |