Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.19(+1.06%) |
Dec 28, 2007 | 18.15 | 18.30 | 17.88 | 17.88 | 270,606 | -0.17(-0.94%) |
Dec 27, 2007 | 18.99 | 19.08 | 18.00 | 18.05 | 327,510 | -1.04(-5.45%) |
Dec 26, 2007 | 18.88 | 19.54 | 18.69 | 19.09 | 378,624 | +0.19(+1.01%) |
Dec 24, 2007 | 19.00 | 19.09 | 18.65 | 18.90 | 227,823 | +0.15(+0.80%) |
Dec 21, 2007 | 19.14 | 19.16 | 18.68 | 18.75 | 646,592 | -0.11(-0.58%) |
Dec 20, 2007 | 19.39 | 19.39 | 18.61 | 18.86 | 340,048 | -0.35(-1.82%) |
Dec 19, 2007 | 19.21 | 19.40 | 19.00 | 19.21 | 199,940 | +0.02(+0.10%) |
Dec 18, 2007 | 19.14 | 19.52 | 18.99 | 19.19 | 309,067 | +0.12(+0.63%) |
Dec 17, 2007 | 19.93 | 20.06 | 18.98 | 19.07 | 478,053 | -0.77(-3.88%) |
Dec 14, 2007 | 20.71 | 20.93 | 19.83 | 19.84 | 332,471 | -1.14(-5.43%) |
Dec 13, 2007 | 20.94 | 21.25 | 20.50 | 20.98 | 138,618 | -0.16(-0.76%) |
Dec 12, 2007 | 21.29 | 21.71 | 20.72 | 21.14 | 251,332 | +0.16(+0.76%) |
Dec 11, 2007 | 21.57 | 22.38 | 20.97 | 20.98 | 565,962 | -0.47(-2.19%) |
Dec 10, 2007 | 21.35 | 21.73 | 21.16 | 21.45 | 336,633 | +0.19(+0.89%) |
Dec 07, 2007 | 20.82 | 21.29 | 20.39 | 21.26 | 342,031 | +0.47(+2.26%) |
Dec 06, 2007 | 18.93 | 20.81 | 18.87 | 20.79 | 321,762 | +1.79(+9.42%) |
Dec 05, 2007 | 18.47 | 19.42 | 18.27 | 19.00 | 476,574 | +0.77(+4.22%) |
Dec 04, 2007 | 17.80 | 18.73 | 17.80 | 18.23 | 672,954 | +0.30(+1.67%) |
Dec 03, 2007 | 19.35 | 19.59 | 17.89 | 17.93 | 367,733 | -1.47(-7.58%) |
Nov 30, 2007 | 20.00 | 20.20 | 19.27 | 19.40 | 344,992 | -0.48(-2.41%) |
Nov 29, 2007 | 20.28 | 20.80 | 19.73 | 19.88 | 350,196 | -0.49(-2.41%) |
Nov 28, 2007 | 19.32 | 20.50 | 19.10 | 20.37 | 651,790 | +1.27(+6.65%) |
Nov 27, 2007 | 19.36 | 19.67 | 18.44 | 19.10 | 383,509 | -0.24(-1.24%) |
Nov 26, 2007 | 19.63 | 20.06 | 19.21 | 19.34 | 548,017 | -0.30(-1.53%) |
Nov 23, 2007 | 19.49 | 19.77 | 19.18 | 19.64 | 148,458 | +0.22(+1.13%) |
Nov 21, 2007 | 20.08 | 20.15 | 19.23 | 19.42 | 588,708 | -0.66(-3.29%) |
Nov 20, 2007 | 19.30 | 20.26 | 19.16 | 20.08 | 472,730 | +0.74(+3.83%) |
Nov 19, 2007 | 20.20 | 20.40 | 19.19 | 19.34 | 281,412 | -0.92(-4.54%) |
Nov 16, 2007 | 21.18 | 21.21 | 20.21 | 20.26 | 420,245 | -0.90(-4.25%) |
Nov 15, 2007 | 21.47 | 21.68 | 21.01 | 21.16 | 209,380 | -0.56(-2.58%) |
Nov 14, 2007 | 21.64 | 21.85 | 21.44 | 21.72 | 203,168 | +0.15(+0.70%) |
Nov 13, 2007 | 21.91 | 22.13 | 21.09 | 21.57 | 426,039 | -0.31(-1.42%) |
Nov 12, 2007 | 21.47 | 22.00 | 21.05 | 21.88 | 522,210 | +0.27(+1.25%) |
Nov 09, 2007 | 21.63 | 22.01 | 20.85 | 21.61 | 672,145 | -0.36(-1.64%) |
Nov 08, 2007 | 22.55 | 22.97 | 20.96 | 21.97 | 768,161 | -0.74(-3.26%) |
Nov 07, 2007 | 22.71 | 22.95 | 22.36 | 22.71 | 279,824 | -0.29(-1.26%) |
Nov 06, 2007 | 23.01 | 23.13 | 22.68 | 23.00 | 242,612 | -0.01(-0.04%) |
Nov 05, 2007 | 22.82 | 23.23 | 22.46 | 23.01 | 321,162 | -0.11(-0.48%) |
Nov 02, 2007 | 22.87 | 23.37 | 22.15 | 23.12 | 285,669 | +0.45(+1.99%) |
Nov 01, 2007 | 23.01 | 23.20 | 22.31 | 22.67 | 233,500 | -0.49(-2.12%) |
Oct 31, 2007 | 22.85 | 23.38 | 22.53 | 23.16 | 275,960 | +0.36(+1.58%) |
Oct 30, 2007 | 22.71 | 22.91 | 21.58 | 22.80 | 448,576 | +0.03(+0.13%) |
Oct 29, 2007 | 23.43 | 23.60 | 22.68 | 22.77 | 253,040 | -0.53(-2.27%) |
Oct 26, 2007 | 23.17 | 23.62 | 22.58 | 23.30 | 221,517 | +0.24(+1.04%) |
Oct 25, 2007 | 23.36 | 23.71 | 22.65 | 23.06 | 109,510 | -0.18(-0.77%) |
Oct 24, 2007 | 23.79 | 23.79 | 22.69 | 23.24 | 115,932 | -0.61(-2.56%) |
Oct 23, 2007 | 23.61 | 23.98 | 23.25 | 23.85 | 173,110 | +0.47(+2.01%) |
Oct 22, 2007 | 22.50 | 23.62 | 22.19 | 23.38 | 202,400 | +0.63(+2.77%) |
Oct 19, 2007 | 23.33 | 23.33 | 22.41 | 22.75 | 259,976 | -0.58(-2.49%) |
Oct 18, 2007 | 23.61 | 23.97 | 23.18 | 23.33 | 238,252 | -0.37(-1.56%) |
Oct 17, 2007 | 23.83 | 23.91 | 23.16 | 23.70 | 159,830 | +0.05(+0.21%) |
Oct 16, 2007 | 23.81 | 23.91 | 23.37 | 23.65 | 151,567 | -0.15(-0.63%) |
Oct 15, 2007 | 23.40 | 23.92 | 23.16 | 23.80 | 235,713 | +0.63(+2.72%) |
Oct 12, 2007 | 22.94 | 23.64 | 22.88 | 23.17 | 258,082 | +0.19(+0.83%) |
Oct 11, 2007 | 22.93 | 23.59 | 22.90 | 22.98 | 397,136 | +0.12(+0.52%) |
Oct 10, 2007 | 22.88 | 23.08 | 22.59 | 22.86 | 334,661 | -0.02(-0.09%) |
Oct 09, 2007 | 22.75 | 23.00 | 22.36 | 22.88 | 209,620 | +0.24(+1.06%) |
Oct 08, 2007 | 22.29 | 22.64 | 22.20 | 22.64 | 134,571 | +0.29(+1.30%) |
Oct 05, 2007 | 22.34 | 22.55 | 22.12 | 22.35 | 208,151 | +0.23(+1.04%) |
Oct 04, 2007 | 22.00 | 22.53 | 21.90 | 22.12 | 225,230 | +0.13(+0.59%) |
Oct 03, 2007 | 21.90 | 22.58 | 21.71 | 21.99 | 224,476 | -0.01(-0.05%) |
Oct 02, 2007 | 22.40 | 22.69 | 21.70 | 22.00 | 274,206 | -0.39(-1.74%) |