Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.70 | 17.80 | 17.58 | 17.68 | 3,792,510 | -0.09(-0.52%) |
Dec 28, 2007 | 18.03 | 18.03 | 17.58 | 17.78 | 3,975,015 | +0.00(+0.00%) |
Dec 27, 2007 | 17.90 | 18.00 | 17.76 | 17.78 | 3,224,990 | -0.22(-1.24%) |
Dec 26, 2007 | 17.91 | 18.12 | 17.91 | 18.00 | 2,559,524 | -0.11(-0.63%) |
Dec 24, 2007 | 17.94 | 18.27 | 17.93 | 18.12 | 1,287,185 | +0.04(+0.24%) |
Dec 21, 2007 | 17.60 | 18.30 | 17.57 | 18.07 | 8,499,410 | +0.64(+3.67%) |
Dec 20, 2007 | 17.48 | 17.54 | 17.20 | 17.43 | 4,394,345 | +0.05(+0.28%) |
Dec 19, 2007 | 17.70 | 17.74 | 17.35 | 17.38 | 4,306,153 | -0.17(-0.99%) |
Dec 18, 2007 | 17.94 | 17.94 | 17.34 | 17.56 | 8,221,634 | +0.27(+1.55%) |
Dec 17, 2007 | 17.63 | 17.97 | 17.17 | 17.29 | 9,567,493 | -0.38(-2.16%) |
Dec 14, 2007 | 18.11 | 18.21 | 17.66 | 17.67 | 6,296,455 | -0.65(-3.55%) |
Dec 13, 2007 | 18.06 | 18.38 | 17.75 | 18.32 | 8,691,517 | +0.21(+1.15%) |
Dec 12, 2007 | 18.41 | 18.45 | 17.86 | 18.12 | 8,654,675 | +0.25(+1.38%) |
Dec 11, 2007 | 18.75 | 18.81 | 17.87 | 17.87 | 6,628,080 | -0.89(-4.75%) |
Dec 10, 2007 | 18.87 | 18.92 | 18.61 | 18.76 | 4,421,647 | -0.09(-0.49%) |
Dec 07, 2007 | 18.65 | 18.98 | 18.53 | 18.85 | 5,542,761 | +0.20(+1.08%) |
Dec 06, 2007 | 17.78 | 18.69 | 17.77 | 18.65 | 6,405,580 | +0.86(+4.82%) |
Dec 05, 2007 | 18.06 | 18.06 | 17.55 | 17.79 | 7,234,005 | -0.07(-0.37%) |
Dec 04, 2007 | 18.38 | 18.43 | 17.84 | 17.86 | 5,874,300 | -0.60(-3.23%) |
Dec 03, 2007 | 18.28 | 18.60 | 18.17 | 18.45 | 4,535,601 | +0.02(+0.12%) |
Nov 30, 2007 | 18.39 | 18.50 | 18.22 | 18.43 | 5,584,551 | +0.22(+1.20%) |
Nov 29, 2007 | 18.21 | 18.28 | 17.95 | 18.21 | 6,653,741 | -0.09(-0.51%) |
Nov 28, 2007 | 17.93 | 18.43 | 17.80 | 18.31 | 6,991,825 | +0.55(+3.08%) |
Nov 27, 2007 | 17.86 | 18.04 | 17.59 | 17.76 | 7,712,644 | +0.02(+0.12%) |
Nov 26, 2007 | 17.93 | 18.06 | 17.66 | 17.74 | 8,739,489 | -0.22(-1.25%) |
Nov 23, 2007 | 17.78 | 18.05 | 17.71 | 17.96 | 2,668,767 | +0.28(+1.61%) |
Nov 21, 2007 | 18.13 | 18.25 | 17.67 | 17.68 | 7,467,806 | -0.64(-3.49%) |
Nov 20, 2007 | 18.12 | 18.68 | 18.02 | 18.32 | 8,140,443 | +0.20(+1.08%) |
Nov 19, 2007 | 18.55 | 18.57 | 18.05 | 18.12 | 8,503,764 | -0.51(-2.73%) |
Nov 16, 2007 | 18.48 | 18.67 | 18.18 | 18.63 | 5,374,291 | +0.31(+1.67%) |
Nov 15, 2007 | 18.72 | 18.79 | 18.19 | 18.32 | 9,423,511 | -0.51(-2.72%) |
Nov 14, 2007 | 19.08 | 19.25 | 18.78 | 18.84 | 7,222,759 | -0.02(-0.12%) |
Nov 13, 2007 | 18.56 | 18.88 | 18.50 | 18.86 | 4,320,756 | +0.42(+2.25%) |
Nov 12, 2007 | 18.58 | 18.79 | 18.38 | 18.44 | 5,980,615 | -0.22(-1.17%) |
Nov 09, 2007 | 18.66 | 19.00 | 18.47 | 18.66 | 3,831,501 | -0.21(-1.13%) |
Nov 08, 2007 | 18.64 | 18.97 | 18.30 | 18.88 | 9,500,267 | +0.17(+0.91%) |
Nov 07, 2007 | 19.03 | 19.36 | 18.67 | 18.71 | 5,768,951 | -0.64(-3.30%) |
Nov 06, 2007 | 19.35 | 19.52 | 18.98 | 19.34 | 5,532,478 | +0.01(+0.03%) |
Nov 05, 2007 | 19.28 | 19.43 | 19.12 | 19.34 | 4,481,745 | -0.02(-0.11%) |
Nov 02, 2007 | 19.92 | 20.08 | 19.12 | 19.36 | 4,775,187 | -0.34(-1.72%) |
Nov 01, 2007 | 19.91 | 20.04 | 19.66 | 19.70 | 4,880,285 | -0.49(-2.41%) |
Oct 31, 2007 | 19.91 | 20.39 | 19.77 | 20.19 | 4,447,808 | +0.43(+2.16%) |
Oct 30, 2007 | 20.10 | 20.10 | 19.71 | 19.76 | 5,207,846 | -0.40(-1.98%) |
Oct 29, 2007 | 20.10 | 20.38 | 19.90 | 20.16 | 3,014,336 | +0.26(+1.32%) |
Oct 26, 2007 | 19.73 | 20.00 | 19.55 | 19.90 | 3,123,829 | +0.28(+1.45%) |
Oct 25, 2007 | 19.45 | 19.70 | 19.30 | 19.61 | 4,309,386 | +0.23(+1.18%) |
Oct 24, 2007 | 19.34 | 19.45 | 19.02 | 19.38 | 4,708,539 | -0.03(-0.14%) |
Oct 23, 2007 | 19.27 | 19.43 | 19.04 | 19.41 | 3,439,672 | +0.17(+0.91%) |
Oct 22, 2007 | 19.06 | 19.32 | 18.87 | 19.24 | 4,302,612 | +0.07(+0.34%) |
Oct 19, 2007 | 19.66 | 19.76 | 19.12 | 19.17 | 5,996,814 | -0.49(-2.50%) |
Oct 18, 2007 | 19.21 | 19.88 | 19.15 | 19.66 | 5,416,028 | +0.40(+2.07%) |
Oct 17, 2007 | 19.26 | 19.48 | 19.07 | 19.26 | 5,033,720 | +0.19(+1.00%) |
Oct 16, 2007 | 19.26 | 19.31 | 18.92 | 19.07 | 3,567,291 | -0.20(-1.05%) |
Oct 15, 2007 | 19.38 | 19.59 | 19.06 | 19.27 | 6,100,814 | -0.21(-1.09%) |
Oct 12, 2007 | 19.86 | 19.90 | 19.40 | 19.49 | 4,060,930 | -0.24(-1.22%) |
Oct 11, 2007 | 19.80 | 19.92 | 19.44 | 19.73 | 6,888,500 | -0.03(-0.17%) |
Oct 10, 2007 | 19.55 | 20.01 | 19.54 | 19.76 | 9,064,066 | -0.48(-2.37%) |
Oct 09, 2007 | 19.96 | 20.31 | 19.82 | 20.24 | 6,490,079 | +0.35(+1.76%) |
Oct 08, 2007 | 19.91 | 19.93 | 19.79 | 19.89 | 3,140,392 | -0.01(-0.03%) |
Oct 05, 2007 | 19.60 | 19.93 | 19.57 | 19.90 | 9,557,881 | +0.44(+2.27%) |
Oct 04, 2007 | 19.63 | 19.65 | 19.38 | 19.45 | 2,084,566 | -0.10(-0.50%) |
Oct 03, 2007 | 19.63 | 19.72 | 19.51 | 19.55 | 3,597,685 | -0.13(-0.64%) |
Oct 02, 2007 | 19.67 | 19.74 | 19.58 | 19.68 | 6,929,147 | +0.02(+0.08%) |