Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.51 | 17.54 | 17.38 | 17.38 | 795,535 | -0.13(-0.73%) |
Dec 28, 2007 | 17.62 | 17.69 | 17.37 | 17.51 | 521,517 | -0.03(-0.18%) |
Dec 27, 2007 | 17.60 | 17.69 | 17.44 | 17.54 | 650,623 | -0.06(-0.36%) |
Dec 26, 2007 | 17.49 | 17.69 | 17.39 | 17.61 | 677,268 | -0.01(-0.06%) |
Dec 24, 2007 | 17.45 | 17.71 | 17.40 | 17.62 | 312,934 | +0.18(+1.03%) |
Dec 21, 2007 | 17.47 | 17.72 | 17.25 | 17.44 | 1,554,476 | +0.28(+1.60%) |
Dec 20, 2007 | 16.73 | 17.16 | 16.64 | 17.16 | 661,017 | +0.48(+2.85%) |
Dec 19, 2007 | 16.77 | 16.92 | 16.56 | 16.69 | 722,254 | -0.10(-0.60%) |
Dec 18, 2007 | 16.78 | 16.88 | 16.58 | 16.79 | 862,181 | +0.20(+1.18%) |
Dec 17, 2007 | 16.87 | 16.87 | 16.55 | 16.59 | 817,125 | -0.32(-1.91%) |
Dec 14, 2007 | 17.08 | 17.20 | 16.91 | 16.91 | 914,048 | -0.37(-2.14%) |
Dec 13, 2007 | 17.32 | 17.33 | 17.10 | 17.28 | 847,530 | -0.19(-1.06%) |
Dec 12, 2007 | 17.82 | 17.87 | 17.23 | 17.47 | 999,768 | +0.02(+0.12%) |
Dec 11, 2007 | 18.08 | 18.11 | 17.35 | 17.45 | 922,366 | -0.63(-3.48%) |
Dec 10, 2007 | 17.61 | 18.17 | 17.54 | 18.08 | 664,439 | +0.55(+3.14%) |
Dec 07, 2007 | 17.60 | 17.66 | 17.20 | 17.53 | 700,572 | -0.07(-0.39%) |
Dec 06, 2007 | 16.93 | 17.64 | 16.87 | 17.60 | 642,481 | +0.61(+3.58%) |
Dec 05, 2007 | 17.09 | 17.16 | 16.89 | 16.99 | 862,478 | +0.12(+0.69%) |
Dec 04, 2007 | 16.51 | 16.95 | 16.36 | 16.87 | 871,151 | +0.25(+1.50%) |
Dec 03, 2007 | 16.93 | 16.93 | 16.44 | 16.62 | 663,662 | -0.25(-1.51%) |
Nov 30, 2007 | 16.99 | 17.09 | 16.68 | 16.88 | 1,120,214 | -0.11(-0.62%) |
Nov 29, 2007 | 16.84 | 17.14 | 16.76 | 16.98 | 1,132,351 | +0.04(+0.22%) |
Nov 28, 2007 | 16.61 | 16.97 | 16.45 | 16.94 | 803,011 | +0.50(+3.02%) |
Nov 27, 2007 | 16.17 | 16.48 | 15.99 | 16.45 | 1,086,800 | +0.32(+1.97%) |
Nov 26, 2007 | 16.13 | 16.34 | 16.05 | 16.13 | 981,313 | +0.04(+0.23%) |
Nov 23, 2007 | 15.83 | 16.16 | 15.75 | 16.09 | 340,712 | +0.38(+2.39%) |
Nov 21, 2007 | 15.56 | 15.83 | 15.32 | 15.72 | 996,438 | +0.08(+0.51%) |
Nov 20, 2007 | 15.51 | 15.85 | 15.37 | 15.64 | 886,628 | +0.07(+0.48%) |
Nov 19, 2007 | 15.83 | 15.83 | 15.45 | 15.56 | 783,904 | -0.41(-2.58%) |
Nov 16, 2007 | 16.11 | 16.17 | 15.69 | 15.98 | 906,313 | -0.05(-0.33%) |
Nov 15, 2007 | 16.25 | 16.36 | 15.88 | 16.03 | 595,633 | -0.35(-2.13%) |
Nov 14, 2007 | 16.48 | 16.59 | 16.29 | 16.38 | 609,995 | -0.06(-0.39%) |
Nov 13, 2007 | 16.14 | 16.52 | 16.05 | 16.44 | 773,596 | +0.42(+2.64%) |
Nov 12, 2007 | 16.37 | 16.54 | 16.00 | 16.02 | 1,002,863 | -0.43(-2.61%) |
Nov 09, 2007 | 16.37 | 16.65 | 16.19 | 16.45 | 1,198,982 | -0.15(-0.89%) |
Nov 08, 2007 | 16.11 | 16.61 | 15.88 | 16.60 | 1,799,939 | +0.62(+3.88%) |
Nov 07, 2007 | 16.57 | 16.57 | 15.97 | 15.98 | 1,018,170 | -0.67(-4.04%) |
Nov 06, 2007 | 16.64 | 16.72 | 16.37 | 16.65 | 985,117 | +0.05(+0.29%) |
Nov 05, 2007 | 16.75 | 16.79 | 16.41 | 16.60 | 1,129,851 | -0.39(-2.27%) |
Nov 02, 2007 | 16.76 | 17.01 | 16.30 | 16.99 | 1,856,252 | +0.31(+1.84%) |
Nov 01, 2007 | 17.39 | 17.39 | 16.61 | 16.68 | 1,619,473 | -0.92(-5.23%) |
Oct 31, 2007 | 17.28 | 17.66 | 17.15 | 17.60 | 1,689,958 | +0.36(+2.09%) |
Oct 30, 2007 | 17.04 | 17.41 | 16.87 | 17.24 | 1,535,759 | +0.06(+0.37%) |
Oct 29, 2007 | 17.08 | 17.24 | 16.54 | 17.18 | 1,882,385 | +0.06(+0.34%) |
Oct 26, 2007 | 17.72 | 17.72 | 16.87 | 17.12 | 2,423,351 | -0.82(-4.54%) |
Oct 25, 2007 | 18.50 | 18.65 | 17.72 | 17.93 | 2,148,400 | -1.64(-8.38%) |
Oct 24, 2007 | 19.36 | 19.78 | 19.06 | 19.57 | 1,175,204 | +0.15(+0.79%) |
Oct 23, 2007 | 19.28 | 19.53 | 19.14 | 19.42 | 728,101 | +0.24(+1.27%) |
Oct 22, 2007 | 18.82 | 19.23 | 18.71 | 19.18 | 791,973 | +0.13(+0.69%) |
Oct 19, 2007 | 19.84 | 19.87 | 19.04 | 19.05 | 848,099 | -0.81(-4.08%) |
Oct 18, 2007 | 19.49 | 19.91 | 19.48 | 19.86 | 842,428 | +0.25(+1.30%) |
Oct 17, 2007 | 19.55 | 19.79 | 19.30 | 19.60 | 772,483 | +0.16(+0.84%) |
Oct 16, 2007 | 19.44 | 19.66 | 19.31 | 19.44 | 662,717 | -0.01(-0.05%) |
Oct 15, 2007 | 19.82 | 19.82 | 19.27 | 19.45 | 642,876 | -0.32(-1.61%) |
Oct 12, 2007 | 20.00 | 20.10 | 19.65 | 19.77 | 1,093,002 | -0.17(-0.85%) |
Oct 11, 2007 | 20.08 | 20.37 | 19.71 | 19.93 | 1,181,629 | -0.13(-0.63%) |
Oct 10, 2007 | 20.08 | 20.11 | 19.89 | 20.06 | 909,134 | -0.02(-0.11%) |
Oct 09, 2007 | 20.16 | 20.52 | 19.85 | 20.08 | 1,265,154 | -0.04(-0.18%) |
Oct 08, 2007 | 19.95 | 20.18 | 19.89 | 20.12 | 738,305 | +0.12(+0.58%) |
Oct 05, 2007 | 19.63 | 20.10 | 19.62 | 20.00 | 489,999 | +0.50(+2.55%) |
Oct 04, 2007 | 19.55 | 19.64 | 19.42 | 19.51 | 468,645 | +0.01(+0.05%) |
Oct 03, 2007 | 19.62 | 19.72 | 19.42 | 19.50 | 704,102 | -0.26(-1.34%) |
Oct 02, 2007 | 19.71 | 19.84 | 19.49 | 19.76 | 758,147 | +0.01(+0.03%) |