Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.25 | 18.06 | 17.09 | 17.38 | 267,192 | +0.29(+1.70%) |
Dec 28, 2007 | 19.21 | 19.86 | 17.09 | 17.09 | 570,575 | -1.92(-10.12%) |
Dec 27, 2007 | 18.53 | 19.61 | 18.43 | 19.01 | 370,771 | +0.73(+4.00%) |
Dec 26, 2007 | 17.90 | 18.75 | 17.45 | 18.28 | 703,519 | +1.31(+7.72%) |
Dec 24, 2007 | 19.32 | 19.37 | 16.56 | 16.97 | 810,286 | -5.35(-23.96%) |
Dec 21, 2007 | 21.77 | 22.35 | 20.84 | 22.32 | 209,741 | +1.23(+5.86%) |
Dec 20, 2007 | 21.10 | 21.19 | 20.37 | 21.08 | 72,042 | +0.16(+0.76%) |
Dec 19, 2007 | 20.54 | 21.63 | 20.01 | 20.92 | 120,318 | +0.35(+1.68%) |
Dec 18, 2007 | 20.31 | 20.79 | 19.67 | 20.58 | 103,082 | +0.69(+3.47%) |
Dec 17, 2007 | 20.93 | 21.00 | 19.60 | 19.89 | 123,057 | -1.21(-5.75%) |
Dec 14, 2007 | 20.70 | 21.68 | 20.53 | 21.10 | 105,211 | +0.19(+0.89%) |
Dec 13, 2007 | 20.35 | 20.98 | 20.35 | 20.92 | 54,721 | +0.50(+2.47%) |
Dec 12, 2007 | 20.81 | 21.01 | 20.01 | 20.41 | 48,486 | +0.28(+1.40%) |
Dec 11, 2007 | 20.88 | 21.59 | 20.11 | 20.13 | 94,386 | -0.62(-2.99%) |
Dec 10, 2007 | 21.00 | 21.00 | 20.27 | 20.75 | 88,959 | +0.01(+0.03%) |
Dec 07, 2007 | 20.75 | 20.85 | 20.54 | 20.75 | 51,888 | +0.10(+0.50%) |
Dec 06, 2007 | 20.83 | 20.88 | 20.28 | 20.64 | 87,900 | -0.02(-0.10%) |
Dec 05, 2007 | 20.85 | 21.13 | 20.35 | 20.66 | 71,415 | +0.31(+1.53%) |
Dec 04, 2007 | 20.46 | 21.06 | 20.35 | 20.35 | 44,229 | -0.28(-1.37%) |
Dec 03, 2007 | 21.05 | 21.26 | 20.63 | 20.63 | 67,366 | -0.39(-1.87%) |
Nov 30, 2007 | 22.05 | 22.06 | 20.92 | 21.03 | 97,562 | -0.54(-2.50%) |
Nov 29, 2007 | 22.48 | 22.48 | 21.30 | 21.57 | 125,647 | -1.17(-5.13%) |
Nov 28, 2007 | 22.24 | 23.18 | 21.76 | 22.73 | 90,254 | +0.75(+3.42%) |
Nov 27, 2007 | 21.54 | 22.35 | 21.42 | 21.98 | 70,098 | +0.59(+2.74%) |
Nov 26, 2007 | 22.18 | 22.41 | 21.39 | 21.39 | 64,264 | -0.78(-3.52%) |
Nov 23, 2007 | 21.80 | 22.21 | 21.74 | 22.17 | 23,473 | +0.55(+2.55%) |
Nov 21, 2007 | 21.99 | 22.54 | 21.56 | 21.62 | 57,049 | -0.45(-2.03%) |
Nov 20, 2007 | 21.18 | 22.38 | 21.18 | 22.07 | 45,882 | +0.86(+4.03%) |
Nov 19, 2007 | 21.54 | 22.29 | 20.70 | 21.21 | 81,589 | -0.52(-2.38%) |
Nov 16, 2007 | 22.70 | 22.70 | 21.25 | 21.73 | 97,278 | -0.85(-3.76%) |
Nov 15, 2007 | 22.93 | 23.01 | 22.05 | 22.58 | 34,842 | -0.23(-1.00%) |
Nov 14, 2007 | 22.48 | 23.28 | 22.48 | 22.81 | 85,133 | +0.21(+0.92%) |
Nov 13, 2007 | 21.76 | 22.77 | 21.52 | 22.60 | 181,709 | +1.07(+4.97%) |
Nov 12, 2007 | 22.05 | 22.45 | 21.41 | 21.53 | 58,678 | -0.29(-1.33%) |
Nov 09, 2007 | 22.21 | 22.54 | 21.55 | 21.82 | 56,360 | -0.78(-3.45%) |
Nov 08, 2007 | 21.58 | 22.68 | 21.31 | 22.60 | 61,083 | +1.40(+6.61%) |
Nov 07, 2007 | 21.57 | 22.18 | 21.17 | 21.20 | 52,457 | -0.90(-4.06%) |
Nov 06, 2007 | 21.76 | 22.13 | 21.11 | 22.10 | 54,419 | +0.37(+1.72%) |
Nov 05, 2007 | 22.08 | 22.10 | 20.99 | 21.72 | 73,669 | -0.31(-1.41%) |
Nov 02, 2007 | 21.90 | 22.28 | 21.31 | 22.04 | 87,852 | +0.45(+2.08%) |
Nov 01, 2007 | 22.57 | 22.76 | 21.48 | 21.59 | 145,430 | -1.28(-5.61%) |
Oct 31, 2007 | 23.06 | 23.36 | 22.35 | 22.87 | 86,157 | -0.07(-0.30%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.62 | 22.94 | 78,449 | -0.38(-1.63%) |
Oct 29, 2007 | 23.94 | 24.15 | 23.19 | 23.32 | 71,494 | -0.40(-1.69%) |
Oct 26, 2007 | 23.65 | 23.93 | 22.65 | 23.72 | 61,910 | +0.54(+2.32%) |
Oct 25, 2007 | 23.25 | 23.44 | 22.79 | 23.18 | 57,860 | +0.28(+1.24%) |
Oct 24, 2007 | 22.85 | 23.30 | 22.57 | 22.90 | 53,148 | -0.17(-0.75%) |
Oct 23, 2007 | 22.86 | 23.34 | 21.92 | 23.07 | 67,069 | +0.33(+1.46%) |
Oct 22, 2007 | 21.41 | 23.08 | 20.83 | 22.74 | 130,744 | +1.48(+6.94%) |
Oct 19, 2007 | 22.88 | 22.88 | 21.12 | 21.26 | 106,550 | -1.50(-6.61%) |
Oct 18, 2007 | 22.72 | 22.77 | 22.01 | 22.77 | 54,571 | +0.17(+0.73%) |
Oct 17, 2007 | 22.46 | 22.70 | 22.08 | 22.60 | 68,411 | +0.59(+2.66%) |
Oct 16, 2007 | 22.02 | 22.63 | 21.59 | 22.01 | 72,699 | -0.02(-0.09%) |
Oct 15, 2007 | 22.81 | 22.81 | 21.64 | 22.04 | 83,645 | -0.91(-3.97%) |
Oct 12, 2007 | 22.79 | 23.30 | 21.48 | 22.95 | 60,656 | +0.28(+1.25%) |
Oct 11, 2007 | 23.05 | 23.77 | 22.37 | 22.66 | 123,625 | -0.25(-1.08%) |
Oct 10, 2007 | 23.34 | 23.38 | 22.71 | 22.91 | 70,038 | -0.29(-1.25%) |
Oct 09, 2007 | 22.32 | 23.30 | 21.71 | 23.20 | 72,186 | +0.97(+4.38%) |
Oct 08, 2007 | 21.94 | 22.23 | 21.35 | 22.23 | 33,391 | +0.12(+0.56%) |
Oct 05, 2007 | 21.38 | 22.15 | 20.90 | 22.10 | 118,732 | +1.01(+4.77%) |
Oct 04, 2007 | 20.92 | 21.85 | 20.39 | 21.10 | 46,937 | +0.17(+0.82%) |
Oct 03, 2007 | 21.65 | 21.75 | 20.82 | 20.92 | 106,537 | -0.70(-3.25%) |
Oct 02, 2007 | 21.01 | 21.70 | 20.70 | 21.63 | 101,329 | +0.70(+3.36%) |