Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.13 | 17.34 | 16.93 | 17.27 | 434,162 | +0.27(+1.61%) |
Dec 28, 2007 | 17.13 | 17.24 | 16.85 | 17.00 | 704,891 | -0.09(-0.55%) |
Dec 27, 2007 | 17.55 | 17.60 | 17.09 | 17.09 | 594,258 | -0.51(-2.91%) |
Dec 26, 2007 | 17.41 | 17.89 | 17.30 | 17.60 | 759,213 | -0.01(-0.05%) |
Dec 24, 2007 | 17.48 | 17.74 | 17.48 | 17.61 | 194,222 | +0.09(+0.54%) |
Dec 21, 2007 | 17.44 | 17.58 | 17.33 | 17.52 | 1,814,970 | +0.30(+1.74%) |
Dec 20, 2007 | 17.54 | 17.65 | 17.08 | 17.22 | 926,041 | -0.26(-1.51%) |
Dec 19, 2007 | 17.65 | 17.84 | 17.42 | 17.48 | 346,334 | -0.27(-1.54%) |
Dec 18, 2007 | 17.78 | 18.05 | 17.66 | 17.76 | 985,284 | +0.14(+0.78%) |
Dec 17, 2007 | 18.36 | 18.60 | 17.54 | 17.62 | 1,014,547 | -0.91(-4.89%) |
Dec 14, 2007 | 19.01 | 19.03 | 18.30 | 18.53 | 345,714 | -0.47(-2.47%) |
Dec 13, 2007 | 19.39 | 19.40 | 18.89 | 19.00 | 756,637 | -0.38(-1.98%) |
Dec 12, 2007 | 19.76 | 20.11 | 19.22 | 19.38 | 743,460 | -0.16(-0.83%) |
Dec 11, 2007 | 20.22 | 20.36 | 19.40 | 19.54 | 547,505 | -0.56(-2.76%) |
Dec 10, 2007 | 19.71 | 20.14 | 19.71 | 20.10 | 888,783 | +0.38(+1.95%) |
Dec 07, 2007 | 18.67 | 19.90 | 18.43 | 19.71 | 2,811,606 | +1.31(+7.10%) |
Dec 06, 2007 | 18.42 | 18.63 | 17.99 | 18.41 | 1,008,928 | +0.04(+0.23%) |
Dec 05, 2007 | 18.37 | 18.64 | 18.19 | 18.36 | 866,802 | +0.28(+1.56%) |
Dec 04, 2007 | 18.69 | 18.69 | 17.94 | 18.08 | 778,881 | -0.64(-3.42%) |
Dec 03, 2007 | 18.94 | 19.23 | 18.55 | 18.72 | 608,073 | -0.08(-0.41%) |
Nov 30, 2007 | 19.22 | 19.65 | 18.73 | 18.80 | 516,522 | -0.16(-0.86%) |
Nov 29, 2007 | 19.22 | 19.29 | 18.88 | 18.96 | 385,518 | -0.28(-1.46%) |
Nov 28, 2007 | 18.89 | 19.66 | 18.89 | 19.24 | 679,955 | +0.33(+1.76%) |
Nov 27, 2007 | 18.79 | 18.98 | 18.42 | 18.91 | 1,132,673 | +0.38(+2.03%) |
Nov 26, 2007 | 18.75 | 19.00 | 18.36 | 18.54 | 520,971 | -0.21(-1.14%) |
Nov 23, 2007 | 18.77 | 18.95 | 18.64 | 18.75 | 749,028 | -0.04(-0.23%) |
Nov 21, 2007 | 18.50 | 19.15 | 18.35 | 18.79 | 814,237 | +0.02(+0.09%) |
Nov 20, 2007 | 19.35 | 19.36 | 18.51 | 18.77 | 939,036 | -0.35(-1.83%) |
Nov 19, 2007 | 19.42 | 19.65 | 18.89 | 19.12 | 792,596 | -0.50(-2.53%) |
Nov 16, 2007 | 19.73 | 19.77 | 19.18 | 19.62 | 698,101 | -0.03(-0.17%) |
Nov 15, 2007 | 19.76 | 20.22 | 19.43 | 19.65 | 707,818 | -0.17(-0.86%) |
Nov 14, 2007 | 20.26 | 20.44 | 19.69 | 19.83 | 1,118,039 | -0.20(-0.98%) |
Nov 13, 2007 | 20.40 | 20.63 | 19.89 | 20.02 | 474,290 | -0.08(-0.38%) |
Nov 12, 2007 | 19.55 | 20.37 | 19.55 | 20.10 | 557,380 | +0.45(+2.30%) |
Nov 09, 2007 | 19.57 | 19.96 | 19.31 | 19.65 | 820,442 | +0.03(+0.17%) |
Nov 08, 2007 | 19.09 | 19.67 | 18.79 | 19.61 | 777,944 | +0.62(+3.28%) |
Nov 07, 2007 | 19.80 | 19.80 | 18.99 | 18.99 | 736,618 | -0.99(-4.96%) |
Nov 06, 2007 | 19.28 | 20.00 | 18.96 | 19.98 | 1,010,467 | +0.68(+3.54%) |
Nov 05, 2007 | 19.11 | 19.42 | 18.85 | 19.30 | 782,979 | -0.01(-0.04%) |
Nov 02, 2007 | 19.61 | 19.74 | 18.79 | 19.30 | 1,053,298 | -0.34(-1.74%) |
Nov 01, 2007 | 18.88 | 20.00 | 18.68 | 19.65 | 1,129,864 | -0.09(-0.48%) |
Oct 31, 2007 | 20.00 | 20.03 | 19.48 | 19.74 | 816,695 | -0.25(-1.24%) |
Oct 30, 2007 | 20.30 | 20.41 | 19.87 | 19.99 | 525,420 | -0.34(-1.68%) |
Oct 29, 2007 | 19.91 | 20.41 | 19.68 | 20.33 | 405,304 | +0.42(+2.10%) |
Oct 26, 2007 | 19.86 | 19.98 | 19.60 | 19.91 | 519,332 | +0.23(+1.17%) |
Oct 25, 2007 | 19.76 | 19.97 | 19.56 | 19.68 | 730,413 | -0.05(-0.26%) |
Oct 24, 2007 | 20.58 | 20.71 | 19.62 | 19.73 | 1,050,372 | -0.92(-4.47%) |
Oct 23, 2007 | 20.31 | 20.86 | 20.17 | 20.65 | 576,346 | +0.35(+1.72%) |
Oct 22, 2007 | 20.24 | 20.67 | 20.18 | 20.30 | 451,664 | -0.05(-0.25%) |
Oct 19, 2007 | 20.76 | 20.83 | 20.16 | 20.36 | 833,671 | -0.55(-2.62%) |
Oct 18, 2007 | 20.84 | 21.17 | 20.63 | 20.90 | 463,371 | -0.10(-0.49%) |
Oct 17, 2007 | 21.15 | 21.35 | 20.63 | 21.00 | 537,010 | -0.09(-0.40%) |
Oct 16, 2007 | 21.05 | 21.31 | 20.73 | 21.09 | 699,155 | -0.21(-1.00%) |
Oct 15, 2007 | 21.57 | 21.58 | 21.06 | 21.30 | 567,214 | -0.25(-1.15%) |
Oct 12, 2007 | 21.72 | 21.72 | 21.21 | 21.55 | 918,665 | -0.10(-0.47%) |
Oct 11, 2007 | 22.23 | 22.41 | 21.33 | 21.65 | 1,066,410 | -0.56(-2.50%) |
Oct 10, 2007 | 22.62 | 22.64 | 22.14 | 22.21 | 854,627 | -0.41(-1.81%) |
Oct 09, 2007 | 22.49 | 22.64 | 22.22 | 22.62 | 409,869 | +0.06(+0.27%) |
Oct 08, 2007 | 22.87 | 23.19 | 22.50 | 22.56 | 250,183 | -0.29(-1.27%) |
Oct 05, 2007 | 22.89 | 23.17 | 22.37 | 22.85 | 415,840 | +0.26(+1.17%) |
Oct 04, 2007 | 22.42 | 22.75 | 22.12 | 22.58 | 730,647 | +0.18(+0.80%) |
Oct 03, 2007 | 22.11 | 22.56 | 22.02 | 22.41 | 684,872 | +0.16(+0.73%) |
Oct 02, 2007 | 21.00 | 22.34 | 20.90 | 22.24 | 2,002,286 | +1.05(+4.96%) |