Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.03 | 18.16 | 17.85 | 18.08 | 307,856 | +0.04(+0.22%) |
Dec 28, 2007 | 18.02 | 18.38 | 17.95 | 18.04 | 213,318 | +0.07(+0.39%) |
Dec 27, 2007 | 18.25 | 18.37 | 17.92 | 17.97 | 231,912 | -0.37(-2.02%) |
Dec 26, 2007 | 18.00 | 18.47 | 18.00 | 18.34 | 177,476 | +0.15(+0.82%) |
Dec 24, 2007 | 18.07 | 18.19 | 18.00 | 18.19 | 78,293 | +0.36(+2.02%) |
Dec 21, 2007 | 17.93 | 18.00 | 17.69 | 17.83 | 246,592 | +0.20(+1.13%) |
Dec 20, 2007 | 17.88 | 17.94 | 17.17 | 17.63 | 142,092 | -0.03(-0.17%) |
Dec 19, 2007 | 17.92 | 18.50 | 17.62 | 17.66 | 240,681 | -0.22(-1.23%) |
Dec 18, 2007 | 19.30 | 19.50 | 17.39 | 17.88 | 614,794 | +0.69(+4.01%) |
Dec 17, 2007 | 17.51 | 17.93 | 16.78 | 17.19 | 211,330 | +0.19(+1.12%) |
Dec 14, 2007 | 16.84 | 17.11 | 16.77 | 17.00 | 136,489 | +0.08(+0.47%) |
Dec 13, 2007 | 16.45 | 17.05 | 16.25 | 16.92 | 193,613 | +0.31(+1.87%) |
Dec 12, 2007 | 16.71 | 16.98 | 16.29 | 16.61 | 156,200 | +0.32(+1.96%) |
Dec 11, 2007 | 16.95 | 17.07 | 16.28 | 16.29 | 148,468 | -0.68(-4.01%) |
Dec 10, 2007 | 17.25 | 17.25 | 16.81 | 16.97 | 162,736 | +0.09(+0.53%) |
Dec 07, 2007 | 16.90 | 17.26 | 16.70 | 16.88 | 233,401 | -0.04(-0.24%) |
Dec 06, 2007 | 16.83 | 17.16 | 16.37 | 16.92 | 298,665 | +0.12(+0.71%) |
Dec 05, 2007 | 16.28 | 17.08 | 16.25 | 16.80 | 180,586 | +0.73(+4.54%) |
Dec 04, 2007 | 15.78 | 16.36 | 15.56 | 16.07 | 170,719 | +0.11(+0.69%) |
Dec 03, 2007 | 16.10 | 16.18 | 15.85 | 15.96 | 221,039 | -0.06(-0.37%) |
Nov 30, 2007 | 16.61 | 16.69 | 15.51 | 16.02 | 289,040 | -0.32(-1.96%) |
Nov 29, 2007 | 16.00 | 16.34 | 15.68 | 16.34 | 194,455 | +0.37(+2.32%) |
Nov 28, 2007 | 15.52 | 16.30 | 14.99 | 15.97 | 473,283 | +1.25(+8.49%) |
Nov 27, 2007 | 15.29 | 15.36 | 14.51 | 14.72 | 328,410 | -0.59(-3.85%) |
Nov 26, 2007 | 16.27 | 16.37 | 15.20 | 15.31 | 269,994 | -0.53(-3.35%) |
Nov 23, 2007 | 15.55 | 16.11 | 15.51 | 15.84 | 153,404 | +0.33(+2.13%) |
Nov 21, 2007 | 15.70 | 16.25 | 15.33 | 15.51 | 304,384 | -0.36(-2.27%) |
Nov 20, 2007 | 16.25 | 16.28 | 15.54 | 15.87 | 241,993 | -0.40(-2.46%) |
Nov 19, 2007 | 16.75 | 16.96 | 16.22 | 16.27 | 210,343 | -0.50(-2.98%) |
Nov 16, 2007 | 17.05 | 17.16 | 16.50 | 16.77 | 235,062 | -0.28(-1.64%) |
Nov 15, 2007 | 17.47 | 17.74 | 16.92 | 17.05 | 129,679 | -0.51(-2.90%) |
Nov 14, 2007 | 17.98 | 18.06 | 17.13 | 17.56 | 316,492 | -0.38(-2.12%) |
Nov 13, 2007 | 17.70 | 18.06 | 17.47 | 17.94 | 241,576 | +0.44(+2.51%) |
Nov 12, 2007 | 18.38 | 18.38 | 17.35 | 17.50 | 244,686 | -0.52(-2.89%) |
Nov 09, 2007 | 17.94 | 18.24 | 17.55 | 18.02 | 164,569 | +0.00(+0.00%) |
Nov 08, 2007 | 18.62 | 18.65 | 17.60 | 18.02 | 258,094 | -0.48(-2.59%) |
Nov 07, 2007 | 18.98 | 19.03 | 18.20 | 18.50 | 280,169 | -0.72(-3.75%) |
Nov 06, 2007 | 19.50 | 19.50 | 18.85 | 19.22 | 274,028 | -0.29(-1.49%) |
Nov 05, 2007 | 18.90 | 19.62 | 18.01 | 19.51 | 826,055 | +2.67(+15.86%) |
Nov 02, 2007 | 17.28 | 17.74 | 16.82 | 16.84 | 263,004 | -0.26(-1.52%) |
Nov 01, 2007 | 18.01 | 18.17 | 16.81 | 17.10 | 313,500 | -0.99(-5.47%) |
Oct 31, 2007 | 17.91 | 18.50 | 17.90 | 18.09 | 243,023 | +0.22(+1.23%) |
Oct 30, 2007 | 17.63 | 18.08 | 17.59 | 17.87 | 241,541 | +0.12(+0.68%) |
Oct 29, 2007 | 17.45 | 17.94 | 17.45 | 17.75 | 152,655 | +0.32(+1.84%) |
Oct 26, 2007 | 18.00 | 18.40 | 17.25 | 17.43 | 230,295 | -0.49(-2.73%) |
Oct 25, 2007 | 17.90 | 18.50 | 17.20 | 17.92 | 1,264,856 | +2.46(+15.91%) |
Oct 24, 2007 | 16.01 | 16.06 | 15.39 | 15.46 | 503,166 | -0.34(-2.15%) |
Oct 23, 2007 | 16.00 | 16.10 | 15.62 | 15.80 | 502,491 | -0.12(-0.75%) |
Oct 22, 2007 | 17.00 | 17.01 | 15.80 | 15.92 | 705,600 | -1.03(-6.08%) |
Oct 19, 2007 | 17.85 | 17.85 | 16.89 | 16.95 | 311,693 | -0.92(-5.15%) |
Oct 18, 2007 | 17.85 | 18.01 | 17.67 | 17.87 | 168,564 | +0.04(+0.22%) |
Oct 17, 2007 | 18.19 | 18.25 | 17.80 | 17.83 | 167,488 | -0.22(-1.22%) |
Oct 16, 2007 | 18.00 | 18.23 | 17.57 | 18.05 | 225,655 | +0.31(+1.75%) |
Oct 15, 2007 | 17.71 | 18.16 | 17.53 | 17.74 | 262,804 | +0.08(+0.45%) |
Oct 12, 2007 | 17.68 | 17.98 | 17.50 | 17.66 | 352,109 | -0.06(-0.34%) |
Oct 11, 2007 | 18.03 | 18.25 | 17.48 | 17.72 | 399,531 | -0.37(-2.05%) |
Oct 10, 2007 | 18.75 | 18.90 | 17.95 | 18.09 | 909,117 | -1.64(-8.31%) |
Oct 09, 2007 | 19.33 | 20.00 | 19.33 | 19.73 | 520,918 | +0.35(+1.81%) |
Oct 08, 2007 | 19.79 | 19.85 | 19.15 | 19.38 | 198,407 | -0.36(-1.82%) |
Oct 05, 2007 | 20.20 | 20.20 | 19.63 | 19.74 | 204,925 | -0.24(-1.20%) |
Oct 04, 2007 | 20.27 | 20.47 | 19.93 | 19.98 | 172,930 | -0.25(-1.24%) |
Oct 03, 2007 | 20.26 | 20.70 | 20.01 | 20.23 | 225,170 | -0.08(-0.39%) |
Oct 02, 2007 | 19.90 | 20.48 | 19.69 | 20.31 | 207,924 | +0.41(+2.06%) |