Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.09 | 19.31 | 18.84 | 18.91 | 917,668 | -0.12(-0.62%) |
Dec 28, 2007 | 19.11 | 19.42 | 18.83 | 19.03 | 1,517,204 | +0.03(+0.13%) |
Dec 27, 2007 | 18.93 | 19.38 | 18.93 | 19.00 | 1,474,054 | -0.06(-0.31%) |
Dec 26, 2007 | 18.99 | 19.07 | 18.85 | 19.06 | 645,021 | +0.10(+0.53%) |
Dec 24, 2007 | 18.72 | 18.99 | 18.68 | 18.96 | 676,666 | +0.54(+2.93%) |
Dec 21, 2007 | 18.17 | 18.44 | 18.01 | 18.42 | 1,140,097 | +0.95(+5.41%) |
Dec 20, 2007 | 17.36 | 17.56 | 17.12 | 17.47 | 1,341,930 | +0.32(+1.87%) |
Dec 19, 2007 | 17.18 | 17.57 | 17.07 | 17.15 | 1,645,546 | +0.82(+5.01%) |
Dec 18, 2007 | 16.37 | 16.49 | 15.74 | 16.33 | 1,240,644 | +0.60(+3.81%) |
Dec 17, 2007 | 16.46 | 16.46 | 15.73 | 15.74 | 1,575,164 | -0.81(-4.90%) |
Dec 14, 2007 | 16.86 | 16.86 | 16.46 | 16.55 | 846,997 | -0.35(-2.10%) |
Dec 13, 2007 | 16.59 | 17.00 | 16.57 | 16.90 | 1,373,380 | -0.15(-0.89%) |
Dec 12, 2007 | 17.39 | 17.63 | 16.73 | 17.05 | 1,507,304 | +0.17(+1.00%) |
Dec 11, 2007 | 17.47 | 17.70 | 16.87 | 16.88 | 1,365,283 | -0.58(-3.33%) |
Dec 10, 2007 | 17.42 | 17.54 | 17.31 | 17.47 | 740,975 | -0.11(-0.62%) |
Dec 07, 2007 | 17.41 | 17.68 | 17.31 | 17.58 | 1,171,509 | -0.38(-2.12%) |
Dec 06, 2007 | 17.73 | 18.04 | 17.47 | 17.96 | 1,389,591 | -0.19(-1.07%) |
Dec 05, 2007 | 17.92 | 18.19 | 17.69 | 18.15 | 1,617,114 | +0.39(+2.19%) |
Dec 04, 2007 | 17.72 | 17.90 | 17.54 | 17.76 | 2,495,107 | -0.20(-1.13%) |
Dec 03, 2007 | 18.23 | 18.25 | 17.85 | 17.96 | 2,042,191 | -1.54(-7.92%) |
Nov 30, 2007 | 19.55 | 20.00 | 19.03 | 19.51 | 3,055,493 | +1.11(+6.01%) |
Nov 29, 2007 | 18.36 | 18.49 | 18.01 | 18.40 | 2,040,812 | +0.71(+4.01%) |
Nov 28, 2007 | 16.77 | 17.87 | 16.77 | 17.69 | 3,207,355 | +0.98(+5.86%) |
Nov 27, 2007 | 16.25 | 16.87 | 15.98 | 16.71 | 2,925,400 | +0.76(+4.76%) |
Nov 26, 2007 | 16.56 | 16.87 | 15.95 | 15.95 | 1,730,482 | +0.10(+0.64%) |
Nov 23, 2007 | 15.69 | 15.98 | 15.57 | 15.85 | 525,257 | +0.40(+2.57%) |
Nov 21, 2007 | 16.02 | 16.02 | 15.27 | 15.46 | 1,496,229 | -1.30(-7.76%) |
Nov 20, 2007 | 16.23 | 17.04 | 16.23 | 16.76 | 2,487,700 | +0.84(+5.30%) |
Nov 19, 2007 | 16.14 | 16.71 | 15.80 | 15.91 | 1,350,013 | -0.72(-4.31%) |
Nov 16, 2007 | 16.25 | 16.70 | 16.11 | 16.63 | 1,831,588 | +0.46(+2.82%) |
Nov 15, 2007 | 16.63 | 16.63 | 16.02 | 16.17 | 1,265,521 | -0.35(-2.14%) |
Nov 14, 2007 | 16.81 | 17.04 | 16.42 | 16.53 | 1,985,102 | +0.23(+1.40%) |
Nov 13, 2007 | 15.54 | 16.32 | 15.54 | 16.30 | 1,980,373 | +1.42(+9.53%) |
Nov 12, 2007 | 15.58 | 15.79 | 14.72 | 14.88 | 4,091,401 | -1.62(-9.82%) |
Nov 09, 2007 | 16.51 | 16.93 | 16.21 | 16.50 | 3,032,560 | -0.66(-3.84%) |
Nov 08, 2007 | 17.56 | 17.82 | 16.41 | 17.16 | 3,858,151 | +0.09(+0.54%) |
Nov 07, 2007 | 17.60 | 17.87 | 17.04 | 17.07 | 2,332,531 | -0.35(-2.03%) |
Nov 06, 2007 | 17.60 | 17.63 | 16.91 | 17.42 | 3,058,708 | +0.02(+0.10%) |
Nov 05, 2007 | 16.86 | 17.90 | 16.86 | 17.41 | 2,814,710 | -1.81(-9.40%) |
Nov 02, 2007 | 19.42 | 19.58 | 18.78 | 19.21 | 1,730,600 | -0.28(-1.43%) |
Nov 01, 2007 | 20.07 | 20.25 | 19.32 | 19.49 | 2,580,273 | -1.21(-5.83%) |
Oct 31, 2007 | 20.43 | 20.77 | 20.09 | 20.70 | 1,843,138 | +0.54(+2.68%) |
Oct 30, 2007 | 20.57 | 20.62 | 20.01 | 20.16 | 2,653,484 | -0.05(-0.25%) |
Oct 29, 2007 | 19.80 | 20.46 | 19.80 | 20.21 | 2,418,642 | +1.34(+7.11%) |
Oct 26, 2007 | 18.43 | 18.93 | 18.40 | 18.87 | 2,718,922 | +1.03(+5.77%) |
Oct 25, 2007 | 17.76 | 17.90 | 17.49 | 17.84 | 1,798,123 | +0.36(+2.08%) |
Oct 24, 2007 | 17.68 | 17.68 | 16.98 | 17.47 | 1,705,011 | -0.46(-2.59%) |
Oct 23, 2007 | 17.74 | 17.96 | 17.49 | 17.94 | 1,433,973 | +0.95(+5.56%) |
Oct 22, 2007 | 16.46 | 17.16 | 16.28 | 16.99 | 2,344,111 | +0.14(+0.80%) |
Oct 19, 2007 | 17.96 | 17.96 | 16.81 | 16.86 | 2,472,049 | -1.20(-6.64%) |
Oct 18, 2007 | 17.72 | 18.10 | 17.47 | 18.06 | 1,969,062 | -0.36(-1.97%) |
Oct 17, 2007 | 17.49 | 18.61 | 17.49 | 18.42 | 4,404,717 | +1.38(+8.07%) |
Oct 16, 2007 | 17.31 | 17.45 | 16.88 | 17.04 | 2,114,651 | -0.30(-1.70%) |
Oct 15, 2007 | 17.69 | 17.73 | 17.09 | 17.34 | 2,350,271 | +0.08(+0.49%) |
Oct 12, 2007 | 17.09 | 17.31 | 16.87 | 17.25 | 1,811,593 | +0.32(+1.89%) |
Oct 11, 2007 | 17.73 | 17.73 | 16.88 | 16.93 | 3,009,803 | -0.50(-2.86%) |
Oct 10, 2007 | 17.52 | 17.56 | 17.17 | 17.43 | 1,260,664 | -0.35(-1.95%) |
Oct 09, 2007 | 17.63 | 17.90 | 17.41 | 17.78 | 1,072,666 | +0.57(+3.34%) |
Oct 08, 2007 | 17.09 | 17.25 | 16.97 | 17.20 | 984,412 | -0.41(-2.30%) |
Oct 05, 2007 | 17.61 | 17.80 | 17.43 | 17.61 | 4,025,076 | +0.29(+1.66%) |
Oct 04, 2007 | 16.98 | 17.41 | 16.82 | 17.32 | 1,302,125 | +0.14(+0.84%) |
Oct 03, 2007 | 17.88 | 17.93 | 17.05 | 17.18 | 2,304,781 | -0.97(-5.35%) |
Oct 02, 2007 | 18.34 | 18.44 | 17.94 | 18.15 | 2,292,580 | +0.08(+0.42%) |