Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.04 | 20.08 | 19.72 | 19.77 | 326,307 | -0.19(-0.95%) |
Dec 28, 2007 | 20.08 | 20.08 | 19.43 | 19.96 | 623,749 | +0.07(+0.37%) |
Dec 27, 2007 | 20.20 | 20.28 | 19.81 | 19.88 | 339,694 | -0.23(-1.14%) |
Dec 26, 2007 | 20.34 | 20.54 | 20.07 | 20.11 | 340,949 | -0.17(-0.86%) |
Dec 24, 2007 | 20.06 | 20.51 | 20.02 | 20.29 | 371,070 | +0.52(+2.61%) |
Dec 21, 2007 | 19.49 | 20.20 | 19.48 | 19.77 | 995,238 | +0.69(+3.62%) |
Dec 20, 2007 | 18.41 | 19.12 | 18.36 | 19.08 | 588,190 | +0.70(+3.78%) |
Dec 19, 2007 | 18.38 | 18.66 | 18.05 | 18.38 | 608,702 | +0.19(+1.02%) |
Dec 18, 2007 | 18.45 | 18.45 | 18.15 | 18.20 | 384,875 | +0.11(+0.61%) |
Dec 17, 2007 | 18.43 | 18.44 | 18.07 | 18.09 | 650,942 | -0.38(-2.07%) |
Dec 14, 2007 | 18.02 | 18.55 | 17.77 | 18.47 | 306,227 | +0.51(+2.83%) |
Dec 13, 2007 | 18.40 | 18.42 | 17.84 | 17.96 | 425,007 | -0.40(-2.16%) |
Dec 12, 2007 | 18.65 | 18.67 | 18.24 | 18.36 | 284,055 | -0.17(-0.92%) |
Dec 11, 2007 | 18.87 | 18.92 | 18.50 | 18.53 | 333,419 | -0.22(-1.19%) |
Dec 10, 2007 | 18.83 | 18.83 | 18.61 | 18.75 | 148,511 | +0.04(+0.20%) |
Dec 07, 2007 | 18.55 | 18.72 | 18.37 | 18.71 | 204,569 | +0.25(+1.36%) |
Dec 06, 2007 | 18.41 | 18.50 | 18.30 | 18.46 | 119,646 | +0.05(+0.30%) |
Dec 05, 2007 | 18.26 | 18.43 | 18.26 | 18.41 | 467,707 | +0.20(+1.12%) |
Dec 04, 2007 | 17.96 | 18.21 | 17.87 | 18.20 | 273,178 | +0.13(+0.73%) |
Dec 03, 2007 | 17.54 | 18.37 | 17.54 | 18.07 | 353,960 | +0.36(+2.02%) |
Nov 30, 2007 | 18.17 | 18.20 | 17.68 | 17.71 | 355,173 | -0.36(-1.97%) |
Nov 29, 2007 | 18.00 | 18.27 | 17.95 | 18.07 | 430,475 | -0.09(-0.47%) |
Nov 28, 2007 | 17.61 | 18.37 | 17.60 | 18.15 | 543,846 | +0.54(+3.07%) |
Nov 27, 2007 | 17.39 | 17.70 | 17.37 | 17.61 | 324,245 | +0.29(+1.67%) |
Nov 26, 2007 | 17.45 | 17.82 | 17.28 | 17.33 | 291,585 | -0.09(-0.51%) |
Nov 23, 2007 | 16.97 | 17.54 | 16.78 | 17.41 | 141,400 | +0.63(+3.76%) |
Nov 21, 2007 | 16.86 | 16.91 | 16.64 | 16.78 | 184,489 | -0.13(-0.76%) |
Nov 20, 2007 | 17.11 | 17.28 | 16.56 | 16.91 | 544,264 | -0.23(-1.33%) |
Nov 19, 2007 | 17.23 | 17.23 | 16.92 | 17.14 | 253,516 | -0.13(-0.76%) |
Nov 16, 2007 | 17.14 | 17.51 | 16.92 | 17.27 | 309,992 | +0.18(+1.06%) |
Nov 15, 2007 | 17.78 | 17.78 | 17.06 | 17.09 | 477,748 | -0.66(-3.74%) |
Nov 14, 2007 | 17.78 | 17.93 | 17.55 | 17.75 | 283,218 | -0.07(-0.42%) |
Nov 13, 2007 | 17.37 | 17.93 | 17.20 | 17.83 | 549,284 | +0.61(+3.55%) |
Nov 12, 2007 | 18.11 | 18.11 | 17.21 | 17.22 | 443,443 | -0.86(-4.75%) |
Nov 09, 2007 | 18.11 | 18.23 | 17.85 | 18.07 | 652,615 | -0.14(-0.75%) |
Nov 08, 2007 | 17.83 | 18.30 | 17.68 | 18.21 | 509,960 | +0.36(+1.99%) |
Nov 07, 2007 | 18.29 | 18.32 | 17.80 | 17.85 | 590,345 | -0.43(-2.37%) |
Nov 06, 2007 | 17.96 | 18.29 | 17.82 | 18.29 | 520,000 | +0.39(+2.20%) |
Nov 05, 2007 | 17.83 | 17.95 | 17.80 | 17.89 | 284,473 | -0.09(-0.50%) |
Nov 02, 2007 | 17.93 | 18.16 | 17.65 | 17.98 | 456,412 | +0.15(+0.83%) |
Nov 01, 2007 | 17.86 | 18.13 | 17.62 | 17.83 | 857,603 | -0.05(-0.29%) |
Oct 31, 2007 | 17.43 | 18.19 | 17.25 | 17.89 | 1,397,685 | +0.71(+4.16%) |
Oct 30, 2007 | 17.22 | 17.52 | 16.77 | 17.17 | 672,277 | +0.12(+0.71%) |
Oct 29, 2007 | 16.79 | 17.16 | 16.76 | 17.05 | 874,337 | +0.29(+1.71%) |
Oct 26, 2007 | 16.71 | 16.79 | 16.39 | 16.76 | 815,769 | +0.05(+0.33%) |
Oct 25, 2007 | 17.13 | 17.15 | 16.70 | 16.71 | 986,871 | -0.41(-2.37%) |
Oct 24, 2007 | 17.20 | 17.20 | 17.00 | 17.12 | 254,352 | -0.02(-0.14%) |
Oct 23, 2007 | 17.01 | 17.17 | 16.98 | 17.14 | 891,071 | +0.13(+0.79%) |
Oct 22, 2007 | 17.03 | 17.03 | 16.51 | 17.01 | 742,977 | -0.07(-0.42%) |
Oct 19, 2007 | 17.36 | 17.62 | 17.06 | 17.08 | 454,739 | -0.37(-2.12%) |
Oct 18, 2007 | 16.77 | 17.63 | 16.77 | 17.45 | 756,364 | +0.70(+4.20%) |
Oct 17, 2007 | 16.84 | 16.88 | 16.66 | 16.74 | 568,528 | -0.07(-0.40%) |
Oct 16, 2007 | 16.89 | 16.92 | 16.81 | 16.81 | 219,630 | -0.10(-0.58%) |
Oct 15, 2007 | 16.85 | 16.96 | 16.83 | 16.91 | 150,603 | -0.00(-0.03%) |
Oct 12, 2007 | 16.97 | 16.97 | 16.84 | 16.91 | 169,847 | -0.04(-0.21%) |
Oct 11, 2007 | 16.90 | 17.07 | 16.82 | 16.95 | 180,724 | +0.05(+0.27%) |
Oct 10, 2007 | 16.79 | 16.93 | 16.76 | 16.90 | 150,185 | +0.06(+0.33%) |
Oct 09, 2007 | 16.70 | 16.90 | 16.68 | 16.85 | 144,746 | +0.09(+0.54%) |
Oct 08, 2007 | 16.79 | 16.98 | 16.71 | 16.76 | 167,337 | -0.07(-0.44%) |
Oct 05, 2007 | 16.66 | 17.05 | 16.66 | 16.83 | 558,070 | +0.17(+1.03%) |
Oct 04, 2007 | 16.72 | 16.72 | 16.56 | 16.66 | 543,846 | -0.08(-0.49%) |
Oct 03, 2007 | 16.05 | 16.90 | 15.87 | 16.74 | 1,280,130 | +0.65(+4.07%) |
Oct 02, 2007 | 15.85 | 16.13 | 15.76 | 16.09 | 317,522 | +0.14(+0.87%) |