Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.65 | 18.65 | 18.46 | 18.52 | 37,481 | -0.04(-0.19%) |
Dec 28, 2007 | 18.62 | 18.62 | 18.48 | 18.55 | 29,308 | +0.22(+1.18%) |
Dec 27, 2007 | 18.45 | 18.50 | 18.30 | 18.33 | 47,908 | -0.18(-0.98%) |
Dec 26, 2007 | 18.53 | 18.59 | 18.52 | 18.52 | 13,527 | +0.00(+0.02%) |
Dec 24, 2007 | 17.87 | 18.53 | 17.87 | 18.51 | 14,372 | -0.04(-0.23%) |
Dec 21, 2007 | 18.38 | 18.55 | 18.36 | 18.55 | 21,136 | +0.33(+1.83%) |
Dec 20, 2007 | 18.14 | 18.29 | 18.12 | 18.22 | 11,554 | +0.02(+0.12%) |
Dec 19, 2007 | 18.23 | 18.23 | 18.15 | 18.20 | 41,708 | -0.06(-0.31%) |
Dec 18, 2007 | 18.29 | 18.32 | 18.14 | 18.26 | 25,081 | +0.09(+0.51%) |
Dec 17, 2007 | 18.33 | 18.33 | 18.10 | 18.16 | 14,654 | -0.53(-2.85%) |
Dec 14, 2007 | 18.89 | 18.90 | 18.67 | 18.70 | 121,743 | -0.39(-2.05%) |
Dec 13, 2007 | 19.03 | 19.09 | 19.01 | 19.09 | 54,390 | -0.47(-2.40%) |
Dec 12, 2007 | 19.90 | 19.90 | 19.56 | 19.56 | 41,426 | +0.12(+0.62%) |
Dec 11, 2007 | 19.91 | 19.91 | 19.43 | 19.43 | 18,599 | -0.49(-2.46%) |
Dec 10, 2007 | 19.86 | 19.92 | 19.86 | 19.92 | 10,990 | +0.01(+0.05%) |
Dec 07, 2007 | 19.76 | 19.91 | 19.76 | 19.91 | 2,818 | -0.10(-0.48%) |
Dec 06, 2007 | 19.72 | 20.01 | 19.72 | 20.01 | 59,462 | +0.10(+0.52%) |
Dec 05, 2007 | 19.81 | 19.95 | 19.80 | 19.91 | 24,235 | +0.27(+1.36%) |
Dec 04, 2007 | 19.68 | 19.68 | 19.61 | 19.64 | 9,299 | -0.18(-0.91%) |
Dec 03, 2007 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 19.93 | 19.93 | 19.81 | 19.82 | 10,145 | -0.02(-0.09%) |
Nov 29, 2007 | 19.84 | 19.84 | 19.84 | 19.84 | 1,127 | +0.13(+0.68%) |
Nov 28, 2007 | 19.59 | 19.70 | 19.51 | 19.70 | 15,781 | +0.28(+1.43%) |
Nov 27, 2007 | 19.41 | 19.53 | 18.90 | 19.43 | 51,853 | +0.26(+1.37%) |
Nov 26, 2007 | 19.38 | 19.42 | 19.17 | 19.17 | 48,190 | -0.03(-0.17%) |
Nov 23, 2007 | 19.23 | 19.23 | 19.20 | 19.20 | 7,608 | +0.34(+1.79%) |
Nov 21, 2007 | 18.79 | 18.90 | 18.69 | 18.86 | 19,726 | -0.19(-1.01%) |
Nov 20, 2007 | 19.09 | 19.24 | 18.98 | 19.05 | 32,690 | +0.32(+1.71%) |
Nov 19, 2007 | 19.17 | 19.17 | 18.64 | 18.73 | 29,308 | -0.37(-1.93%) |
Nov 16, 2007 | 18.89 | 19.14 | 18.89 | 19.10 | 32,560 | -0.05(-0.28%) |
Nov 15, 2007 | 19.23 | 19.24 | 19.11 | 19.15 | 30,435 | -0.04(-0.20%) |
Nov 14, 2007 | 19.32 | 19.32 | 19.19 | 19.19 | 17,190 | +0.06(+0.30%) |
Nov 13, 2007 | 19.02 | 19.16 | 19.02 | 19.14 | 74,680 | +0.33(+1.74%) |
Nov 12, 2007 | 18.87 | 19.04 | 18.69 | 18.81 | 12,833 | -0.22(-1.14%) |
Nov 09, 2007 | 18.89 | 19.03 | 18.78 | 19.03 | 37,199 | -0.35(-1.80%) |
Nov 08, 2007 | 18.91 | 19.46 | 18.91 | 19.37 | 30,435 | -0.17(-0.85%) |
Nov 07, 2007 | 19.71 | 19.72 | 19.52 | 19.54 | 17,472 | -0.38(-1.91%) |
Nov 06, 2007 | 19.88 | 19.94 | 19.87 | 19.92 | 50,726 | +0.21(+1.04%) |
Nov 05, 2007 | 19.69 | 19.75 | 19.67 | 19.72 | 45,372 | -0.05(-0.25%) |
Nov 02, 2007 | 19.60 | 19.76 | 19.56 | 19.76 | 102,862 | +0.14(+0.71%) |
Nov 01, 2007 | 19.69 | 19.69 | 19.63 | 19.63 | 7,890 | -0.17(-0.88%) |
Oct 31, 2007 | 19.74 | 19.80 | 19.74 | 19.80 | 9,018 | +0.15(+0.76%) |
Oct 30, 2007 | 19.65 | 19.70 | 19.63 | 19.65 | 5,636 | -0.04(-0.20%) |
Oct 29, 2007 | 19.01 | 19.69 | 18.81 | 19.69 | 7,608 | +0.37(+1.89%) |
Oct 26, 2007 | 19.24 | 19.32 | 19.20 | 19.32 | 44,808 | +0.43(+2.25%) |
Oct 25, 2007 | 18.96 | 18.96 | 18.81 | 18.90 | 10,708 | -0.09(-0.45%) |
Oct 24, 2007 | 18.91 | 18.98 | 18.82 | 18.98 | 10,708 | -0.12(-0.65%) |
Oct 23, 2007 | 19.12 | 19.12 | 19.02 | 19.11 | 6,763 | +0.12(+0.64%) |
Oct 22, 2007 | 19.00 | 19.07 | 18.99 | 18.99 | 39,172 | -0.04(-0.19%) |
Oct 19, 2007 | 19.19 | 19.19 | 19.02 | 19.02 | 13,527 | -0.26(-1.36%) |
Oct 18, 2007 | 19.31 | 19.31 | 19.29 | 19.29 | 2,818 | +0.06(+0.33%) |
Oct 17, 2007 | 19.30 | 19.34 | 19.22 | 19.22 | 4,509 | -0.15(-0.77%) |
Oct 16, 2007 | 19.39 | 19.41 | 19.37 | 19.37 | 1,972 | -0.31(-1.59%) |
Oct 15, 2007 | 19.77 | 19.80 | 19.66 | 19.68 | 18,881 | -0.30(-1.49%) |
Oct 12, 2007 | 19.97 | 20.02 | 19.97 | 19.98 | 8,454 | +0.08(+0.39%) |
Oct 11, 2007 | 20.07 | 20.07 | 19.90 | 19.90 | 14,372 | -0.04(-0.20%) |
Oct 10, 2007 | 19.94 | 19.95 | 19.88 | 19.94 | 12,117 | -0.12(-0.62%) |
Oct 09, 2007 | 20.05 | 20.07 | 20.02 | 20.07 | 5,918 | +0.02(+0.12%) |
Oct 08, 2007 | 20.03 | 20.04 | 20.02 | 20.04 | 2,818 | -0.12(-0.58%) |
Oct 05, 2007 | 20.09 | 20.16 | 20.09 | 20.16 | 11,272 | +0.16(+0.77%) |
Oct 04, 2007 | 19.99 | 20.00 | 19.98 | 20.00 | 1,972 | +0.10(+0.50%) |
Oct 03, 2007 | 19.92 | 19.98 | 19.84 | 19.90 | 12,399 | -0.05(-0.25%) |
Oct 02, 2007 | 19.96 | 19.99 | 19.86 | 19.95 | 12,399 | +0.01(+0.05%) |