Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.57 | 17.71 | 16.40 | 17.11 | 251,310 | -0.51(-2.89%) |
Dec 28, 2007 | 17.79 | 18.38 | 17.36 | 17.62 | 236,363 | -0.10(-0.56%) |
Dec 27, 2007 | 17.35 | 18.00 | 17.35 | 17.72 | 529,076 | +0.21(+1.20%) |
Dec 26, 2007 | 17.46 | 17.75 | 17.28 | 17.51 | 222,348 | +0.04(+0.23%) |
Dec 24, 2007 | 17.92 | 17.93 | 17.39 | 17.47 | 69,105 | -0.38(-2.13%) |
Dec 21, 2007 | 18.50 | 18.50 | 17.83 | 17.85 | 170,600 | -0.15(-0.83%) |
Dec 20, 2007 | 18.86 | 18.86 | 17.54 | 18.00 | 156,937 | -0.63(-3.38%) |
Dec 19, 2007 | 18.12 | 18.93 | 17.70 | 18.63 | 182,109 | +0.51(+2.81%) |
Dec 18, 2007 | 17.61 | 19.45 | 16.50 | 18.12 | 781,089 | +0.86(+4.98%) |
Dec 17, 2007 | 18.01 | 18.56 | 17.25 | 17.26 | 108,034 | -0.90(-4.96%) |
Dec 14, 2007 | 18.28 | 18.86 | 18.15 | 18.16 | 123,492 | -0.35(-1.89%) |
Dec 13, 2007 | 19.56 | 19.56 | 18.07 | 18.51 | 229,310 | -1.21(-6.14%) |
Dec 12, 2007 | 19.55 | 19.97 | 19.12 | 19.72 | 330,593 | +0.66(+3.46%) |
Dec 11, 2007 | 21.81 | 22.00 | 18.82 | 19.06 | 297,675 | -2.78(-12.73%) |
Dec 10, 2007 | 20.93 | 21.92 | 20.73 | 21.84 | 288,931 | +0.91(+4.35%) |
Dec 07, 2007 | 21.11 | 21.24 | 20.70 | 20.93 | 51,646 | -0.08(-0.38%) |
Dec 06, 2007 | 20.53 | 21.04 | 20.00 | 21.01 | 180,345 | +0.40(+1.94%) |
Dec 05, 2007 | 20.18 | 20.92 | 20.02 | 20.61 | 181,556 | +0.63(+3.15%) |
Dec 04, 2007 | 18.37 | 20.58 | 17.75 | 19.98 | 371,133 | +1.36(+7.30%) |
Dec 03, 2007 | 18.30 | 18.92 | 17.88 | 18.62 | 311,955 | +0.52(+2.87%) |
Nov 30, 2007 | 18.00 | 18.89 | 17.20 | 18.10 | 469,384 | +0.39(+2.20%) |
Nov 29, 2007 | 19.25 | 19.25 | 16.10 | 17.71 | 606,539 | -1.82(-9.32%) |
Nov 28, 2007 | 19.99 | 19.99 | 18.40 | 19.53 | 317,005 | -0.46(-2.30%) |
Nov 27, 2007 | 20.04 | 20.27 | 19.18 | 19.99 | 495,266 | -0.03(-0.15%) |
Nov 26, 2007 | 20.76 | 22.01 | 19.03 | 20.02 | 154,762 | -0.76(-3.66%) |
Nov 23, 2007 | 20.40 | 21.00 | 19.78 | 20.78 | 36,162 | +0.81(+4.06%) |
Nov 21, 2007 | 20.41 | 21.34 | 19.67 | 19.97 | 334,460 | -0.60(-2.92%) |
Nov 20, 2007 | 21.28 | 21.70 | 20.00 | 20.57 | 278,884 | -0.70(-3.29%) |
Nov 19, 2007 | 22.74 | 22.87 | 21.25 | 21.27 | 75,472 | -1.73(-7.52%) |
Nov 16, 2007 | 22.27 | 23.56 | 21.64 | 23.00 | 133,962 | +0.82(+3.70%) |
Nov 15, 2007 | 22.99 | 22.99 | 21.90 | 22.18 | 172,690 | -0.93(-4.02%) |
Nov 14, 2007 | 23.36 | 24.08 | 22.95 | 23.11 | 158,362 | +0.39(+1.72%) |
Nov 13, 2007 | 22.52 | 22.90 | 22.44 | 22.72 | 136,412 | +0.37(+1.66%) |
Nov 12, 2007 | 22.28 | 22.71 | 21.60 | 22.35 | 127,585 | -0.16(-0.71%) |
Nov 09, 2007 | 22.62 | 23.87 | 21.89 | 22.51 | 233,901 | -0.47(-2.05%) |
Nov 08, 2007 | 23.07 | 23.45 | 22.01 | 22.98 | 201,117 | +0.07(+0.31%) |
Nov 07, 2007 | 23.70 | 24.18 | 22.68 | 22.91 | 170,973 | -1.18(-4.90%) |
Nov 06, 2007 | 24.66 | 24.91 | 23.66 | 24.09 | 191,960 | -0.39(-1.59%) |
Nov 05, 2007 | 24.49 | 25.56 | 24.12 | 24.48 | 260,478 | -0.02(-0.08%) |
Nov 02, 2007 | 24.99 | 25.19 | 24.20 | 24.50 | 154,402 | -0.14(-0.57%) |
Nov 01, 2007 | 25.34 | 25.87 | 24.50 | 24.64 | 150,548 | -0.93(-3.64%) |
Oct 31, 2007 | 25.72 | 25.94 | 25.34 | 25.57 | 173,660 | +0.00(+0.00%) |
Oct 30, 2007 | 25.15 | 25.73 | 25.01 | 25.57 | 99,070 | +0.46(+1.83%) |
Oct 29, 2007 | 24.20 | 25.20 | 24.18 | 25.11 | 159,071 | +0.95(+3.93%) |
Oct 26, 2007 | 24.12 | 24.52 | 23.52 | 24.16 | 162,402 | +0.46(+1.94%) |
Oct 25, 2007 | 23.63 | 24.12 | 23.05 | 23.70 | 141,116 | +0.20(+0.85%) |
Oct 24, 2007 | 23.42 | 23.96 | 23.28 | 23.50 | 454,015 | +0.00(+0.00%) |
Oct 23, 2007 | 24.86 | 25.04 | 23.09 | 23.50 | 291,332 | -1.12(-4.55%) |
Oct 22, 2007 | 24.66 | 24.88 | 24.37 | 24.62 | 251,100 | -0.37(-1.48%) |
Oct 19, 2007 | 26.03 | 26.14 | 24.82 | 24.99 | 295,019 | -0.91(-3.51%) |
Oct 18, 2007 | 25.96 | 26.90 | 25.62 | 25.90 | 117,702 | -0.09(-0.35%) |
Oct 17, 2007 | 26.56 | 26.95 | 25.50 | 25.99 | 164,270 | -0.43(-1.63%) |
Oct 16, 2007 | 27.23 | 27.23 | 25.74 | 26.42 | 112,441 | -0.94(-3.44%) |
Oct 15, 2007 | 26.30 | 28.54 | 25.76 | 27.36 | 186,174 | +1.06(+4.03%) |
Oct 12, 2007 | 26.80 | 27.58 | 25.28 | 26.30 | 137,023 | -0.56(-2.08%) |
Oct 11, 2007 | 27.05 | 27.75 | 25.64 | 26.86 | 198,070 | -0.13(-0.48%) |
Oct 10, 2007 | 25.59 | 27.00 | 25.55 | 26.99 | 166,967 | +1.40(+5.47%) |
Oct 09, 2007 | 25.91 | 26.04 | 25.00 | 25.59 | 121,456 | -0.30(-1.16%) |
Oct 08, 2007 | 26.17 | 26.44 | 25.13 | 25.89 | 160,085 | -0.34(-1.30%) |
Oct 05, 2007 | 25.99 | 26.59 | 25.29 | 26.23 | 322,952 | +0.52(+2.02%) |
Oct 04, 2007 | 25.75 | 25.77 | 25.07 | 25.71 | 155,016 | +0.11(+0.43%) |
Oct 03, 2007 | 24.90 | 26.00 | 24.90 | 25.60 | 282,699 | +0.56(+2.24%) |
Oct 02, 2007 | 25.03 | 25.60 | 24.84 | 25.04 | 276,918 | +0.05(+0.20%) |