Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.93 | 18.93 | 18.80 | 18.80 | 19,722 | -0.16(-0.85%) |
Dec 28, 2007 | 19.12 | 19.12 | 18.92 | 18.96 | 65,271 | -0.01(-0.06%) |
Dec 27, 2007 | 19.23 | 19.23 | 18.97 | 18.97 | 52,033 | -0.30(-1.56%) |
Dec 26, 2007 | 19.20 | 19.28 | 19.20 | 19.27 | 28,244 | -0.01(-0.06%) |
Dec 24, 2007 | 19.24 | 19.29 | 19.24 | 19.28 | 27,883 | +0.07(+0.38%) |
Dec 21, 2007 | 19.21 | 19.23 | 19.01 | 19.21 | 63,928 | +0.21(+1.11%) |
Dec 20, 2007 | 19.06 | 19.06 | 18.92 | 19.00 | 42,845 | +0.08(+0.44%) |
Dec 19, 2007 | 18.83 | 19.02 | 18.73 | 18.92 | 61,888 | +0.10(+0.53%) |
Dec 18, 2007 | 19.01 | 19.01 | 18.75 | 18.82 | 46,586 | -0.08(-0.40%) |
Dec 17, 2007 | 19.07 | 19.07 | 18.88 | 18.89 | 86,371 | -0.22(-1.14%) |
Dec 14, 2007 | 19.21 | 19.23 | 19.09 | 19.11 | 106,774 | -0.18(-0.93%) |
Dec 13, 2007 | 19.27 | 19.30 | 19.16 | 19.29 | 121,056 | +0.01(+0.08%) |
Dec 12, 2007 | 19.51 | 19.51 | 19.13 | 19.27 | 96,233 | +0.15(+0.78%) |
Dec 11, 2007 | 19.44 | 19.55 | 19.12 | 19.12 | 100,313 | -0.36(-1.83%) |
Dec 10, 2007 | 19.43 | 19.52 | 19.42 | 19.48 | 149,395 | +0.07(+0.35%) |
Dec 07, 2007 | 19.48 | 19.50 | 19.37 | 19.41 | 185,665 | +0.02(+0.09%) |
Dec 06, 2007 | 19.23 | 19.41 | 19.17 | 19.39 | 77,190 | +0.20(+1.06%) |
Dec 05, 2007 | 19.16 | 19.21 | 19.10 | 19.19 | 158,801 | +0.13(+0.68%) |
Dec 04, 2007 | 18.97 | 19.12 | 18.95 | 19.06 | 98,273 | -0.06(-0.32%) |
Dec 03, 2007 | 19.24 | 19.24 | 19.11 | 19.12 | 389,352 | -0.07(-0.38%) |
Nov 30, 2007 | 19.19 | 19.21 | 19.09 | 19.20 | 195,186 | +0.14(+0.71%) |
Nov 29, 2007 | 19.02 | 19.12 | 18.94 | 19.06 | 106,434 | +0.00(+0.02%) |
Nov 28, 2007 | 18.81 | 19.08 | 18.76 | 19.06 | 174,783 | +0.34(+1.82%) |
Nov 27, 2007 | 18.66 | 18.74 | 18.56 | 18.72 | 207,693 | +0.29(+1.58%) |
Nov 26, 2007 | 18.51 | 18.79 | 18.43 | 18.43 | 1,197,540 | -0.18(-0.98%) |
Nov 23, 2007 | 18.62 | 18.63 | 18.53 | 18.61 | 38,085 | +0.11(+0.62%) |
Nov 21, 2007 | 18.58 | 18.65 | 18.49 | 18.49 | 56,651 | -0.16(-0.85%) |
Nov 20, 2007 | 18.68 | 18.76 | 18.51 | 18.65 | 28,903 | +0.12(+0.63%) |
Nov 19, 2007 | 18.72 | 18.73 | 18.54 | 18.54 | 247,553 | -0.27(-1.42%) |
Nov 16, 2007 | 18.77 | 18.81 | 18.64 | 18.80 | 65,628 | +0.15(+0.80%) |
Nov 15, 2007 | 18.70 | 18.84 | 18.65 | 18.65 | 86,711 | -0.06(-0.33%) |
Nov 14, 2007 | 18.64 | 18.90 | 18.64 | 18.72 | 48,796 | -0.07(-0.36%) |
Nov 13, 2007 | 18.55 | 18.78 | 18.51 | 18.78 | 33,664 | +0.33(+1.80%) |
Nov 12, 2007 | 18.26 | 18.68 | 18.26 | 18.45 | 45,396 | -0.12(-0.63%) |
Nov 09, 2007 | 18.60 | 18.73 | 18.54 | 18.57 | 129,557 | -0.10(-0.54%) |
Nov 08, 2007 | 18.60 | 18.72 | 18.43 | 18.67 | 58,827 | +0.13(+0.68%) |
Nov 07, 2007 | 18.68 | 18.75 | 18.51 | 18.54 | 102,693 | -0.29(-1.56%) |
Nov 06, 2007 | 18.80 | 18.84 | 18.73 | 18.84 | 37,405 | +0.08(+0.44%) |
Nov 05, 2007 | 18.76 | 18.82 | 18.67 | 18.75 | 257,414 | -0.01(-0.05%) |
Nov 02, 2007 | 18.79 | 18.81 | 18.68 | 18.76 | 18,022 | +0.04(+0.22%) |
Nov 01, 2007 | 18.97 | 19.00 | 18.72 | 18.72 | 65,968 | -0.55(-2.85%) |
Oct 31, 2007 | 19.15 | 19.27 | 19.03 | 19.27 | 72,769 | +0.21(+1.11%) |
Oct 30, 2007 | 19.07 | 19.13 | 19.00 | 19.06 | 48,286 | -0.15(-0.77%) |
Oct 29, 2007 | 19.12 | 19.21 | 19.08 | 19.21 | 42,505 | +0.12(+0.62%) |
Oct 26, 2007 | 19.02 | 19.12 | 19.00 | 19.09 | 29,243 | +0.12(+0.64%) |
Oct 25, 2007 | 18.95 | 19.05 | 18.90 | 18.97 | 26,183 | +0.07(+0.37%) |
Oct 24, 2007 | 18.82 | 18.90 | 18.69 | 18.90 | 77,870 | +0.05(+0.25%) |
Oct 23, 2007 | 18.79 | 18.86 | 18.78 | 18.85 | 62,568 | +0.06(+0.30%) |
Oct 22, 2007 | 18.58 | 18.84 | 18.57 | 18.79 | 83,651 | +0.16(+0.85%) |
Oct 19, 2007 | 18.87 | 18.90 | 18.64 | 18.64 | 99,973 | -0.30(-1.60%) |
Oct 18, 2007 | 18.95 | 18.97 | 18.89 | 18.94 | 28,563 | +0.03(+0.14%) |
Oct 17, 2007 | 18.96 | 19.03 | 18.82 | 18.91 | 25,843 | +0.02(+0.09%) |
Oct 16, 2007 | 18.87 | 18.93 | 18.87 | 18.89 | 26,523 | -0.02(-0.12%) |
Oct 15, 2007 | 18.83 | 19.09 | 18.83 | 18.92 | 42,845 | -0.14(-0.71%) |
Oct 12, 2007 | 18.97 | 19.07 | 18.97 | 19.05 | 28,223 | +0.11(+0.57%) |
Oct 11, 2007 | 19.11 | 19.11 | 18.91 | 18.94 | 25,163 | -0.08(-0.40%) |
Oct 10, 2007 | 19.04 | 19.05 | 18.99 | 19.02 | 36,384 | +0.03(+0.14%) |
Oct 09, 2007 | 18.95 | 19.00 | 18.82 | 18.99 | 77,870 | +0.07(+0.39%) |
Oct 08, 2007 | 18.94 | 18.95 | 18.89 | 18.92 | 25,163 | -0.05(-0.28%) |
Oct 05, 2007 | 18.96 | 19.03 | 18.90 | 18.97 | 130,237 | +0.12(+0.62%) |
Oct 04, 2007 | 18.90 | 18.90 | 18.83 | 18.86 | 85,691 | -0.01(-0.03%) |
Oct 03, 2007 | 18.92 | 18.92 | 18.84 | 18.86 | 26,523 | -0.09(-0.47%) |
Oct 02, 2007 | 18.91 | 18.98 | 18.91 | 18.95 | 44,886 | -0.01(-0.05%) |