Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.73 | 20.07 | 19.51 | 20.06 | 392,419 | +0.26(+1.29%) |
Dec 28, 2007 | 20.07 | 20.14 | 19.77 | 19.80 | 163,218 | -0.02(-0.09%) |
Dec 27, 2007 | 20.25 | 20.25 | 19.81 | 19.82 | 297,152 | -0.37(-1.83%) |
Dec 26, 2007 | 19.95 | 20.25 | 19.95 | 20.19 | 364,754 | +0.08(+0.41%) |
Dec 24, 2007 | 19.95 | 20.25 | 19.85 | 20.11 | 249,489 | +0.08(+0.42%) |
Dec 21, 2007 | 20.10 | 20.25 | 19.60 | 20.03 | 1,458,982 | +0.18(+0.90%) |
Dec 20, 2007 | 19.16 | 20.10 | 19.02 | 19.85 | 909,098 | +1.04(+5.54%) |
Dec 19, 2007 | 18.49 | 18.89 | 18.41 | 18.80 | 329,585 | +0.26(+1.38%) |
Dec 18, 2007 | 18.55 | 18.62 | 18.03 | 18.55 | 558,202 | +0.26(+1.40%) |
Dec 17, 2007 | 18.70 | 18.78 | 18.29 | 18.29 | 301,321 | -0.57(-3.00%) |
Dec 14, 2007 | 19.14 | 19.28 | 18.81 | 18.86 | 264,058 | -0.42(-2.19%) |
Dec 13, 2007 | 19.26 | 19.54 | 19.19 | 19.28 | 300,035 | -0.19(-0.98%) |
Dec 12, 2007 | 19.72 | 19.93 | 19.29 | 19.47 | 262,275 | +0.18(+0.96%) |
Dec 11, 2007 | 19.61 | 19.92 | 19.28 | 19.29 | 274,293 | -0.27(-1.37%) |
Dec 10, 2007 | 19.58 | 19.87 | 19.55 | 19.55 | 200,496 | -0.06(-0.30%) |
Dec 07, 2007 | 19.95 | 19.95 | 19.57 | 19.61 | 207,881 | -0.32(-1.58%) |
Dec 06, 2007 | 19.54 | 19.93 | 19.54 | 19.93 | 382,297 | +0.35(+1.76%) |
Dec 05, 2007 | 19.36 | 19.77 | 19.36 | 19.58 | 418,608 | +0.30(+1.54%) |
Dec 04, 2007 | 18.72 | 19.33 | 18.67 | 19.29 | 502,814 | +0.39(+2.05%) |
Dec 03, 2007 | 18.80 | 18.92 | 18.43 | 18.90 | 339,326 | +0.06(+0.32%) |
Nov 30, 2007 | 18.73 | 18.91 | 18.58 | 18.84 | 553,317 | +0.38(+2.03%) |
Nov 29, 2007 | 18.64 | 18.84 | 18.45 | 18.46 | 228,629 | -0.26(-1.40%) |
Nov 28, 2007 | 18.26 | 18.74 | 18.20 | 18.73 | 360,628 | +0.67(+3.73%) |
Nov 27, 2007 | 18.11 | 18.30 | 17.98 | 18.05 | 283,567 | +0.04(+0.20%) |
Nov 26, 2007 | 18.69 | 18.70 | 17.98 | 18.02 | 353,952 | -0.69(-3.69%) |
Nov 23, 2007 | 18.45 | 18.86 | 18.45 | 18.71 | 71,968 | +0.44(+2.41%) |
Nov 21, 2007 | 18.42 | 18.54 | 18.17 | 18.27 | 251,581 | -0.15(-0.84%) |
Nov 20, 2007 | 18.43 | 18.61 | 18.04 | 18.42 | 484,164 | -0.04(-0.23%) |
Nov 19, 2007 | 18.73 | 18.73 | 18.42 | 18.46 | 639,974 | -0.51(-2.70%) |
Nov 16, 2007 | 19.01 | 19.04 | 18.67 | 18.98 | 428,262 | +0.01(+0.03%) |
Nov 15, 2007 | 18.85 | 19.08 | 18.76 | 18.97 | 322,566 | -0.01(-0.06%) |
Nov 14, 2007 | 19.08 | 19.08 | 18.63 | 18.98 | 324,300 | -0.14(-0.72%) |
Nov 13, 2007 | 18.77 | 19.13 | 18.69 | 19.12 | 358,133 | +0.48(+2.59%) |
Nov 12, 2007 | 18.60 | 18.93 | 18.45 | 18.64 | 320,397 | +0.05(+0.29%) |
Nov 09, 2007 | 18.62 | 18.92 | 18.49 | 18.58 | 445,061 | -0.32(-1.67%) |
Nov 08, 2007 | 18.80 | 18.97 | 18.49 | 18.90 | 373,584 | +0.23(+1.21%) |
Nov 07, 2007 | 18.96 | 19.08 | 18.64 | 18.67 | 273,082 | -0.58(-3.00%) |
Nov 06, 2007 | 19.00 | 19.26 | 18.91 | 19.25 | 253,446 | +0.28(+1.48%) |
Nov 05, 2007 | 18.51 | 19.20 | 18.46 | 18.97 | 378,226 | +0.17(+0.89%) |
Nov 02, 2007 | 18.99 | 19.14 | 18.76 | 18.80 | 253,092 | +0.00(+0.00%) |
Nov 01, 2007 | 19.14 | 19.47 | 18.73 | 18.80 | 323,753 | -0.68(-3.49%) |
Oct 31, 2007 | 19.36 | 19.52 | 19.08 | 19.48 | 399,622 | +0.14(+0.71%) |
Oct 30, 2007 | 19.03 | 19.36 | 18.98 | 19.35 | 219,731 | +0.21(+1.12%) |
Oct 29, 2007 | 19.46 | 19.51 | 19.06 | 19.13 | 220,687 | -0.33(-1.71%) |
Oct 26, 2007 | 19.33 | 19.49 | 19.03 | 19.47 | 219,037 | +0.32(+1.65%) |
Oct 25, 2007 | 19.32 | 19.36 | 18.88 | 19.15 | 315,949 | -0.08(-0.40%) |
Oct 24, 2007 | 19.01 | 19.31 | 18.86 | 19.23 | 282,324 | +0.03(+0.16%) |
Oct 23, 2007 | 19.36 | 19.36 | 18.95 | 19.20 | 383,501 | -0.13(-0.65%) |
Oct 22, 2007 | 18.65 | 19.36 | 18.48 | 19.32 | 553,528 | +0.57(+3.05%) |
Oct 19, 2007 | 19.16 | 19.32 | 18.73 | 18.75 | 501,290 | -0.42(-2.21%) |
Oct 18, 2007 | 18.91 | 19.31 | 18.88 | 19.17 | 289,841 | +0.18(+0.97%) |
Oct 17, 2007 | 19.30 | 19.38 | 18.88 | 18.99 | 472,799 | -0.09(-0.47%) |
Oct 16, 2007 | 19.20 | 19.37 | 19.02 | 19.08 | 429,805 | -0.13(-0.68%) |
Oct 15, 2007 | 19.38 | 19.38 | 18.87 | 19.21 | 797,907 | -0.18(-0.92%) |
Oct 12, 2007 | 18.91 | 19.39 | 18.77 | 19.39 | 247,449 | +0.46(+2.45%) |
Oct 11, 2007 | 19.49 | 19.49 | 18.92 | 18.92 | 515,834 | -0.55(-2.81%) |
Oct 10, 2007 | 19.76 | 19.86 | 19.09 | 19.47 | 593,565 | -0.39(-1.95%) |
Oct 09, 2007 | 19.35 | 19.98 | 19.32 | 19.86 | 613,215 | +0.53(+2.74%) |
Oct 08, 2007 | 19.41 | 19.55 | 19.17 | 19.33 | 472,433 | -0.18(-0.92%) |
Oct 05, 2007 | 19.39 | 19.66 | 19.28 | 19.51 | 410,969 | +0.15(+0.80%) |
Oct 04, 2007 | 19.19 | 19.38 | 18.86 | 19.35 | 370,343 | +0.20(+1.03%) |
Oct 03, 2007 | 19.10 | 19.36 | 18.94 | 19.16 | 385,645 | -0.11(-0.59%) |
Oct 02, 2007 | 18.99 | 19.36 | 18.94 | 19.27 | 534,503 | +0.21(+1.09%) |