Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.41 | 17.82 | 17.26 | 17.58 | 69,104 | +0.10(+0.58%) |
Dec 28, 2007 | 18.23 | 18.44 | 17.41 | 17.48 | 74,234 | -0.52(-2.91%) |
Dec 27, 2007 | 19.11 | 19.11 | 17.96 | 18.01 | 87,606 | -1.12(-5.88%) |
Dec 26, 2007 | 18.73 | 19.15 | 18.73 | 19.13 | 84,066 | +0.17(+0.90%) |
Dec 24, 2007 | 18.96 | 18.96 | 18.64 | 18.96 | 45,985 | +0.09(+0.47%) |
Dec 21, 2007 | 18.91 | 18.96 | 18.35 | 18.87 | 267,309 | +0.39(+2.12%) |
Dec 20, 2007 | 18.74 | 18.93 | 18.07 | 18.48 | 104,036 | -0.13(-0.68%) |
Dec 19, 2007 | 18.87 | 18.89 | 18.40 | 18.61 | 111,479 | -0.30(-1.60%) |
Dec 18, 2007 | 18.63 | 18.93 | 18.18 | 18.91 | 91,984 | +0.58(+3.17%) |
Dec 17, 2007 | 18.05 | 18.47 | 18.05 | 18.33 | 81,932 | +0.04(+0.24%) |
Dec 14, 2007 | 18.42 | 18.90 | 18.28 | 18.28 | 107,718 | -0.48(-2.56%) |
Dec 13, 2007 | 18.21 | 18.80 | 18.03 | 18.76 | 108,667 | +0.33(+1.82%) |
Dec 12, 2007 | 18.97 | 19.07 | 18.21 | 18.43 | 84,125 | +0.01(+0.07%) |
Dec 11, 2007 | 19.09 | 19.09 | 18.40 | 18.42 | 166,562 | -0.63(-3.29%) |
Dec 10, 2007 | 19.12 | 19.18 | 18.96 | 19.04 | 63,182 | -0.08(-0.40%) |
Dec 07, 2007 | 19.24 | 19.24 | 19.00 | 19.12 | 63,251 | -0.04(-0.20%) |
Dec 06, 2007 | 18.85 | 19.22 | 18.85 | 19.16 | 233,904 | +0.09(+0.46%) |
Dec 05, 2007 | 18.92 | 19.12 | 18.55 | 19.07 | 85,285 | +0.54(+2.93%) |
Dec 04, 2007 | 18.49 | 18.66 | 18.27 | 18.52 | 35,650 | -0.16(-0.85%) |
Dec 03, 2007 | 18.65 | 18.87 | 18.58 | 18.68 | 64,634 | +0.13(+0.68%) |
Nov 30, 2007 | 19.14 | 19.15 | 18.56 | 18.56 | 133,025 | -0.40(-2.13%) |
Nov 29, 2007 | 19.06 | 19.14 | 18.95 | 18.96 | 62,701 | -0.18(-0.96%) |
Nov 28, 2007 | 18.33 | 19.14 | 18.11 | 19.14 | 127,250 | +1.04(+5.72%) |
Nov 27, 2007 | 17.84 | 18.32 | 17.63 | 18.11 | 66,256 | +0.36(+2.03%) |
Nov 26, 2007 | 18.24 | 18.30 | 17.52 | 17.75 | 96,655 | -0.43(-2.36%) |
Nov 23, 2007 | 17.99 | 18.31 | 17.99 | 18.18 | 23,137 | +0.43(+2.42%) |
Nov 21, 2007 | 17.74 | 18.26 | 17.41 | 17.75 | 42,727 | -0.13(-0.74%) |
Nov 20, 2007 | 17.14 | 18.02 | 17.01 | 17.88 | 89,476 | +0.70(+4.08%) |
Nov 19, 2007 | 17.68 | 17.87 | 16.77 | 17.18 | 84,099 | -0.81(-4.50%) |
Nov 16, 2007 | 18.34 | 18.38 | 17.46 | 17.99 | 73,754 | -0.28(-1.52%) |
Nov 15, 2007 | 18.93 | 18.93 | 18.08 | 18.26 | 36,045 | -0.39(-2.07%) |
Nov 14, 2007 | 19.05 | 19.12 | 18.40 | 18.65 | 113,391 | -0.32(-1.67%) |
Nov 13, 2007 | 18.47 | 18.97 | 18.16 | 18.97 | 142,927 | +0.71(+3.88%) |
Nov 12, 2007 | 18.32 | 18.56 | 17.96 | 18.26 | 125,337 | -0.07(-0.38%) |
Nov 09, 2007 | 17.94 | 18.59 | 17.73 | 18.33 | 104,970 | +0.05(+0.28%) |
Nov 08, 2007 | 17.91 | 18.33 | 17.39 | 18.28 | 89,378 | +0.58(+3.25%) |
Nov 07, 2007 | 18.36 | 18.57 | 17.67 | 17.70 | 107,497 | -0.98(-5.24%) |
Nov 06, 2007 | 17.85 | 18.76 | 17.71 | 18.68 | 117,467 | +0.91(+5.12%) |
Nov 05, 2007 | 17.16 | 17.84 | 16.85 | 17.77 | 88,669 | +0.26(+1.48%) |
Nov 02, 2007 | 17.77 | 17.99 | 17.01 | 17.51 | 85,095 | +0.04(+0.25%) |
Nov 01, 2007 | 18.52 | 18.75 | 17.08 | 17.47 | 162,805 | -1.31(-7.00%) |
Oct 31, 2007 | 18.50 | 18.90 | 17.96 | 18.78 | 89,313 | +0.44(+2.38%) |
Oct 30, 2007 | 18.15 | 18.56 | 18.04 | 18.35 | 62,318 | +0.09(+0.48%) |
Oct 29, 2007 | 17.95 | 18.32 | 17.95 | 18.26 | 91,579 | +0.36(+2.01%) |
Oct 26, 2007 | 16.89 | 17.90 | 16.89 | 17.90 | 146,905 | +1.33(+8.01%) |
Oct 25, 2007 | 17.10 | 17.34 | 16.43 | 16.57 | 133,429 | -0.54(-3.18%) |
Oct 24, 2007 | 17.20 | 17.23 | 16.44 | 17.11 | 109,982 | -0.29(-1.67%) |
Oct 23, 2007 | 18.88 | 18.88 | 17.11 | 17.41 | 193,989 | -1.21(-6.49%) |
Oct 22, 2007 | 17.85 | 18.66 | 17.74 | 18.61 | 35,126 | +0.66(+3.66%) |
Oct 19, 2007 | 18.71 | 18.71 | 17.91 | 17.96 | 86,848 | -0.75(-4.02%) |
Oct 18, 2007 | 18.49 | 18.84 | 18.33 | 18.71 | 49,004 | +0.07(+0.37%) |
Oct 17, 2007 | 18.96 | 18.96 | 18.30 | 18.64 | 112,981 | -0.08(-0.44%) |
Oct 16, 2007 | 19.15 | 19.15 | 18.64 | 18.72 | 62,857 | -0.51(-2.63%) |
Oct 15, 2007 | 19.26 | 19.28 | 18.85 | 19.23 | 55,375 | -0.06(-0.30%) |
Oct 12, 2007 | 19.16 | 19.52 | 19.16 | 19.28 | 22,685 | +0.11(+0.59%) |
Oct 11, 2007 | 19.53 | 19.53 | 19.07 | 19.17 | 49,658 | -0.25(-1.27%) |
Oct 10, 2007 | 19.50 | 19.50 | 19.17 | 19.41 | 43,826 | -0.12(-0.61%) |
Oct 09, 2007 | 19.60 | 19.60 | 19.35 | 19.54 | 51,753 | +0.01(+0.03%) |
Oct 08, 2007 | 19.56 | 19.57 | 19.41 | 19.53 | 46,751 | +0.01(+0.07%) |
Oct 05, 2007 | 19.75 | 19.75 | 19.44 | 19.52 | 104,656 | -0.05(-0.26%) |
Oct 04, 2007 | 19.58 | 19.71 | 19.33 | 19.57 | 20,121 | +0.09(+0.49%) |
Oct 03, 2007 | 19.69 | 19.78 | 19.33 | 19.47 | 46,599 | -0.42(-2.10%) |
Oct 02, 2007 | 19.90 | 19.95 | 19.75 | 19.89 | 48,640 | +0.06(+0.29%) |