Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.34 | 17.56 | 17.16 | 17.38 | 13,053,241 | -0.03(-0.18%) |
Dec 28, 2007 | 17.81 | 17.92 | 17.41 | 17.41 | 7,989,753 | -0.38(-2.16%) |
Dec 27, 2007 | 17.69 | 17.82 | 17.59 | 17.79 | 8,753,115 | -0.02(-0.13%) |
Dec 26, 2007 | 18.02 | 18.02 | 17.68 | 17.82 | 7,661,097 | -0.22(-1.19%) |
Dec 24, 2007 | 17.73 | 18.14 | 17.60 | 18.03 | 4,413,768 | +0.09(+0.51%) |
Dec 21, 2007 | 17.59 | 17.99 | 17.50 | 17.94 | 14,831,006 | +0.38(+2.14%) |
Dec 20, 2007 | 17.70 | 17.70 | 17.22 | 17.56 | 8,505,444 | +0.02(+0.13%) |
Dec 19, 2007 | 17.71 | 17.76 | 17.35 | 17.54 | 11,021,971 | -0.15(-0.83%) |
Dec 18, 2007 | 17.57 | 17.80 | 17.26 | 17.69 | 12,957,650 | +0.22(+1.23%) |
Dec 17, 2007 | 17.38 | 17.61 | 16.14 | 17.47 | 15,177,871 | +0.02(+0.09%) |
Dec 14, 2007 | 17.59 | 17.75 | 17.34 | 17.46 | 12,999,796 | -0.28(-1.56%) |
Dec 13, 2007 | 17.88 | 18.36 | 17.36 | 17.73 | 15,383,853 | -0.27(-1.49%) |
Dec 12, 2007 | 18.58 | 18.75 | 17.68 | 18.00 | 14,331,808 | -0.13(-0.72%) |
Dec 11, 2007 | 19.23 | 19.26 | 18.05 | 18.13 | 13,855,063 | -1.11(-5.75%) |
Dec 10, 2007 | 19.28 | 19.39 | 19.02 | 19.24 | 8,729,303 | -0.03(-0.16%) |
Dec 07, 2007 | 19.20 | 19.43 | 19.05 | 19.27 | 8,967,829 | +0.07(+0.36%) |
Dec 06, 2007 | 18.85 | 19.30 | 18.55 | 19.20 | 8,136,812 | +0.35(+1.83%) |
Dec 05, 2007 | 18.79 | 19.12 | 18.63 | 18.85 | 11,838,442 | +0.20(+1.07%) |
Dec 04, 2007 | 18.44 | 18.86 | 18.16 | 18.65 | 12,080,185 | +0.12(+0.62%) |
Dec 03, 2007 | 18.75 | 18.79 | 18.47 | 18.54 | 11,011,893 | -0.22(-1.15%) |
Nov 30, 2007 | 18.46 | 18.97 | 18.36 | 18.75 | 18,005,432 | +0.59(+3.26%) |
Nov 29, 2007 | 17.83 | 18.64 | 17.83 | 18.16 | 23,306,986 | +0.13(+0.72%) |
Nov 28, 2007 | 17.06 | 18.33 | 17.03 | 18.03 | 28,101,012 | +1.06(+6.25%) |
Nov 27, 2007 | 16.83 | 17.15 | 16.75 | 16.97 | 18,744,494 | +0.19(+1.14%) |
Nov 26, 2007 | 17.15 | 17.37 | 16.72 | 16.78 | 16,976,566 | -0.33(-1.93%) |
Nov 23, 2007 | 17.10 | 17.20 | 16.96 | 17.11 | 9,380,327 | +0.12(+0.72%) |
Nov 21, 2007 | 17.13 | 17.16 | 16.94 | 16.99 | 26,061,662 | -0.31(-1.78%) |
Nov 20, 2007 | 17.86 | 18.10 | 17.06 | 17.30 | 24,725,370 | -0.47(-2.64%) |
Nov 19, 2007 | 18.52 | 18.62 | 17.66 | 17.76 | 29,829,344 | -1.45(-7.56%) |
Nov 16, 2007 | 19.32 | 19.44 | 19.04 | 19.22 | 15,228,407 | -0.03(-0.16%) |
Nov 15, 2007 | 19.04 | 19.34 | 18.96 | 19.25 | 21,123,642 | +0.16(+0.85%) |
Nov 14, 2007 | 19.40 | 19.58 | 19.04 | 19.09 | 11,941,413 | -0.16(-0.84%) |
Nov 13, 2007 | 18.82 | 19.28 | 18.75 | 19.25 | 16,805,854 | +0.52(+2.79%) |
Nov 12, 2007 | 18.69 | 19.12 | 18.55 | 18.72 | 15,867,224 | +0.35(+1.88%) |
Nov 09, 2007 | 18.63 | 18.75 | 18.31 | 18.38 | 17,805,772 | -0.47(-2.49%) |
Nov 08, 2007 | 18.75 | 18.96 | 18.34 | 18.85 | 17,679,180 | +0.12(+0.61%) |
Nov 07, 2007 | 18.67 | 19.12 | 18.56 | 18.73 | 20,772,346 | -0.27(-1.42%) |
Nov 06, 2007 | 19.49 | 19.51 | 18.80 | 19.00 | 22,135,570 | -0.31(-1.59%) |
Nov 05, 2007 | 19.63 | 19.71 | 19.16 | 19.31 | 20,090,208 | -0.67(-3.35%) |
Nov 02, 2007 | 20.21 | 20.33 | 19.75 | 19.98 | 14,925,156 | -0.12(-0.57%) |
Nov 01, 2007 | 20.37 | 20.64 | 20.06 | 20.09 | 12,096,712 | -0.57(-2.75%) |
Oct 31, 2007 | 20.78 | 20.87 | 20.38 | 20.66 | 13,393,299 | -0.08(-0.37%) |
Oct 30, 2007 | 20.88 | 21.09 | 20.68 | 20.74 | 11,260,456 | -0.16(-0.77%) |
Oct 29, 2007 | 20.97 | 21.08 | 20.69 | 20.90 | 7,664,600 | +0.04(+0.18%) |
Oct 26, 2007 | 20.93 | 21.07 | 20.61 | 20.86 | 8,469,081 | +0.14(+0.67%) |
Oct 25, 2007 | 20.94 | 21.27 | 20.48 | 20.72 | 16,100,291 | -0.16(-0.77%) |
Oct 24, 2007 | 20.42 | 20.92 | 20.31 | 20.88 | 11,523,777 | +0.35(+1.72%) |
Oct 23, 2007 | 21.01 | 21.01 | 20.28 | 20.53 | 11,164,814 | -0.15(-0.74%) |
Oct 22, 2007 | 20.08 | 20.88 | 19.91 | 20.68 | 12,119,749 | +0.61(+3.02%) |
Oct 19, 2007 | 20.75 | 20.75 | 19.98 | 20.08 | 28,032,854 | -0.73(-3.51%) |
Oct 18, 2007 | 20.92 | 21.03 | 20.65 | 20.81 | 10,320,544 | -0.23(-1.10%) |
Oct 17, 2007 | 21.51 | 21.55 | 20.74 | 21.04 | 13,552,352 | -0.28(-1.33%) |
Oct 16, 2007 | 21.54 | 21.64 | 21.21 | 21.32 | 9,447,888 | -0.31(-1.46%) |
Oct 15, 2007 | 22.07 | 22.22 | 21.54 | 21.64 | 13,034,467 | -0.59(-2.66%) |
Oct 12, 2007 | 22.20 | 22.37 | 22.09 | 22.23 | 7,661,091 | -0.03(-0.14%) |
Oct 11, 2007 | 22.37 | 23.03 | 22.12 | 22.26 | 10,816,827 | -0.08(-0.34%) |
Oct 10, 2007 | 22.40 | 24.37 | 22.10 | 22.34 | 9,451,996 | +0.05(+0.21%) |
Oct 09, 2007 | 22.19 | 22.29 | 21.96 | 22.29 | 10,150,142 | +0.19(+0.87%) |
Oct 08, 2007 | 22.39 | 22.44 | 22.00 | 22.10 | 7,473,311 | -0.41(-1.81%) |
Oct 05, 2007 | 22.27 | 22.65 | 22.05 | 22.50 | 10,814,186 | +0.50(+2.27%) |
Oct 04, 2007 | 22.18 | 22.28 | 21.74 | 22.00 | 8,717,801 | -0.22(-1.00%) |
Oct 03, 2007 | 21.97 | 22.47 | 21.81 | 22.23 | 13,346,202 | +0.17(+0.77%) |
Oct 02, 2007 | 22.04 | 22.24 | 21.90 | 22.06 | 11,358,873 | +0.01(+0.03%) |