Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.75 | 18.00 | 17.75 | 17.75 | 10,195 | -0.05(-0.28%) |
Dec 28, 2007 | 17.80 | 18.00 | 17.80 | 17.80 | 24,118 | -0.10(-0.56%) |
Dec 27, 2007 | 18.55 | 18.05 | 17.80 | 17.90 | 19,661 | -0.65(-3.50%) |
Dec 26, 2007 | 18.55 | 18.55 | 18.20 | 18.55 | 9,621 | +0.10(+0.54%) |
Dec 24, 2007 | 18.45 | 18.50 | 18.20 | 18.45 | 18,232 | +0.45(+2.50%) |
Dec 21, 2007 | 18.00 | 18.00 | 17.70 | 18.00 | 25,025 | +0.55(+3.15%) |
Dec 20, 2007 | 17.45 | 17.45 | 17.30 | 17.45 | 15,346 | -0.15(-0.85%) |
Dec 19, 2007 | 17.50 | 17.60 | 17.40 | 17.60 | 8,693 | +0.10(+0.57%) |
Dec 18, 2007 | 17.50 | 17.50 | 16.90 | 17.50 | 351,880 | +0.95(+5.74%) |
Dec 17, 2007 | 17.20 | 16.85 | 16.35 | 16.55 | 30,200 | -0.65(-3.78%) |
Dec 14, 2007 | 17.20 | 17.60 | 17.19 | 17.20 | 66,436 | -0.45(-2.55%) |
Dec 13, 2007 | 17.50 | 17.90 | 17.55 | 17.65 | 25,258 | +0.15(+0.86%) |
Dec 12, 2007 | 17.50 | 18.00 | 17.40 | 17.50 | 15,734 | -0.25(-1.41%) |
Dec 11, 2007 | 17.75 | 18.55 | 17.75 | 17.75 | 42,414 | +0.00(+0.00%) |
Dec 10, 2007 | 17.75 | 17.75 | 17.45 | 17.75 | 34,011 | -1.05(-5.59%) |
Dec 07, 2007 | 19.15 | 18.80 | 18.45 | 18.80 | 26,766 | -0.35(-1.83%) |
Dec 06, 2007 | 17.75 | 19.15 | 18.65 | 19.15 | 48,059 | +1.40(+7.89%) |
Dec 05, 2007 | 17.75 | 17.80 | 17.50 | 17.75 | 74,005 | +0.55(+3.20%) |
Dec 04, 2007 | 17.20 | 17.35 | 17.20 | 17.20 | 53,367 | -0.05(-0.29%) |
Dec 03, 2007 | 17.25 | 17.50 | 17.10 | 17.25 | 24,846 | -0.85(-4.70%) |
Nov 30, 2007 | 18.10 | 18.25 | 17.60 | 18.10 | 18,174 | +0.00(+0.00%) |
Nov 29, 2007 | 18.00 | 18.40 | 18.05 | 18.10 | 38,065 | +0.10(+0.56%) |
Nov 28, 2007 | 18.00 | 18.00 | 17.30 | 18.00 | 71,572 | +1.10(+6.51%) |
Nov 27, 2007 | 16.90 | 17.10 | 16.75 | 16.90 | 24,268 | +0.40(+2.42%) |
Nov 26, 2007 | 16.50 | 17.60 | 16.50 | 16.50 | 27,375 | +0.05(+0.30%) |
Nov 23, 2007 | 18.90 | 16.50 | 16.05 | 16.45 | 20,657 | -2.45(-12.96%) |
Nov 21, 2007 | 17.80 | 18.95 | 18.60 | 18.90 | 31,581 | +0.00(+0.00%) |
Nov 20, 2007 | 18.90 | 18.95 | 18.60 | 18.90 | 31,581 | +2.05(+12.17%) |
Nov 19, 2007 | 16.85 | 17.15 | 16.75 | 16.85 | 22,120 | -1.75(-9.41%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.35 | 18.60 | 31,106 | -0.22(-1.17%) |
Nov 15, 2007 | 18.82 | 19.37 | 18.80 | 18.82 | 67,265 | -1.43(-7.06%) |
Nov 14, 2007 | 18.20 | 20.55 | 20.25 | 20.25 | 53,646 | +2.05(+11.26%) |
Nov 13, 2007 | 16.90 | 18.22 | 17.40 | 18.20 | 117,044 | +1.30(+7.69%) |
Nov 12, 2007 | 16.90 | 17.45 | 16.90 | 16.90 | 76,659 | -1.10(-6.11%) |
Nov 09, 2007 | 18.00 | 18.30 | 17.55 | 18.00 | 135,169 | -0.95(-5.01%) |
Nov 08, 2007 | 18.95 | 19.60 | 18.50 | 18.95 | 130,921 | -1.35(-6.65%) |
Nov 07, 2007 | 20.30 | 21.00 | 20.30 | 20.30 | 178,876 | -2.15(-9.58%) |
Nov 06, 2007 | 22.45 | 22.60 | 22.31 | 22.45 | 67,691 | +1.00(+4.66%) |
Nov 05, 2007 | 22.90 | 21.72 | 21.10 | 21.45 | 158,979 | -1.45(-6.33%) |
Nov 02, 2007 | 22.90 | 23.00 | 22.70 | 22.90 | 96,953 | +0.25(+1.10%) |
Nov 01, 2007 | 22.65 | 24.00 | 21.85 | 22.65 | 165,985 | +0.15(+0.67%) |
Oct 31, 2007 | 20.80 | 22.75 | 22.40 | 22.50 | 51,618 | +1.70(+8.17%) |
Oct 30, 2007 | 20.70 | 21.10 | 20.65 | 20.80 | 89,266 | +0.10(+0.48%) |
Oct 29, 2007 | 21.45 | 20.98 | 20.35 | 20.70 | 83,440 | -0.75(-3.50%) |
Oct 26, 2007 | 21.45 | 21.45 | 20.80 | 21.45 | 175,796 | +1.67(+8.44%) |
Oct 25, 2007 | 19.78 | 19.80 | 19.45 | 19.78 | 178,270 | +0.40(+2.06%) |
Oct 24, 2007 | 18.70 | 19.40 | 19.05 | 19.38 | 300,864 | +0.68(+3.64%) |
Oct 23, 2007 | 18.70 | 18.80 | 18.35 | 18.70 | 24,744 | +0.65(+3.60%) |
Oct 19, 2007 | 18.05 | 18.50 | 18.05 | 18.05 | 25,920 | -0.55(-2.96%) |
Oct 18, 2007 | 18.60 | 18.60 | 18.25 | 18.60 | 31,700 | -0.05(-0.27%) |
Oct 17, 2007 | 18.65 | 18.65 | 18.15 | 18.65 | 52,458 | +1.07(+6.09%) |
Oct 16, 2007 | 17.58 | 17.85 | 17.50 | 17.58 | 57,286 | -1.52(-7.96%) |
Oct 15, 2007 | 19.10 | 19.40 | 18.75 | 19.10 | 85,419 | -0.20(-1.04%) |
Oct 12, 2007 | 19.30 | 19.40 | 19.05 | 19.30 | 41,685 | +0.70(+3.76%) |
Oct 11, 2007 | 18.60 | 19.10 | 18.60 | 18.60 | 61,152 | -0.25(-1.33%) |
Oct 10, 2007 | 18.85 | 18.90 | 18.65 | 18.85 | 49,542 | +0.65(+3.57%) |
Oct 09, 2007 | 18.20 | 18.20 | 17.50 | 18.20 | 37,294 | +0.90(+5.20%) |
Oct 08, 2007 | 16.95 | 17.45 | 17.05 | 17.30 | 25,839 | +0.35(+2.06%) |
Oct 05, 2007 | 16.95 | 17.10 | 16.85 | 16.95 | 27,824 | +0.35(+2.11%) |
Oct 04, 2007 | 17.00 | 16.85 | 16.55 | 16.60 | 106,630 | -0.40(-2.35%) |
Oct 03, 2007 | 17.00 | 17.30 | 16.90 | 17.00 | 71,875 | -0.75(-4.23%) |
Oct 02, 2007 | 17.75 | 18.00 | 17.75 | 17.75 | 44,706 | +2.15(+13.78%) |