Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.75 | 19.35 | 18.75 | 19.04 | 108,043 | +0.03(+0.16%) |
Dec 28, 2007 | 18.72 | 19.18 | 18.41 | 19.01 | 125,277 | +0.35(+1.88%) |
Dec 27, 2007 | 19.19 | 19.25 | 18.43 | 18.66 | 126,916 | -0.63(-3.27%) |
Dec 26, 2007 | 18.78 | 19.39 | 18.38 | 19.29 | 116,258 | +0.51(+2.72%) |
Dec 24, 2007 | 18.85 | 18.85 | 18.11 | 18.78 | 36,444 | -0.05(-0.27%) |
Dec 21, 2007 | 18.40 | 18.94 | 18.14 | 18.83 | 295,814 | +0.71(+3.92%) |
Dec 20, 2007 | 17.13 | 18.15 | 16.92 | 18.12 | 154,215 | +1.13(+6.65%) |
Dec 19, 2007 | 17.55 | 17.55 | 16.76 | 16.99 | 213,958 | -0.56(-3.19%) |
Dec 18, 2007 | 17.46 | 17.55 | 16.95 | 17.55 | 151,022 | +0.27(+1.56%) |
Dec 17, 2007 | 18.17 | 18.18 | 17.28 | 17.28 | 273,820 | -1.01(-5.52%) |
Dec 14, 2007 | 18.00 | 18.51 | 17.83 | 18.29 | 131,837 | +0.28(+1.55%) |
Dec 13, 2007 | 18.35 | 18.35 | 17.58 | 18.01 | 170,645 | -0.63(-3.38%) |
Dec 12, 2007 | 18.52 | 19.08 | 18.18 | 18.64 | 138,051 | +0.57(+3.15%) |
Dec 11, 2007 | 18.54 | 19.12 | 18.07 | 18.07 | 104,574 | -0.38(-2.06%) |
Dec 10, 2007 | 18.51 | 18.92 | 18.31 | 18.45 | 67,980 | +0.01(+0.05%) |
Dec 07, 2007 | 18.14 | 18.52 | 18.00 | 18.44 | 239,413 | +0.32(+1.77%) |
Dec 06, 2007 | 18.00 | 18.32 | 17.95 | 18.12 | 190,324 | +0.07(+0.39%) |
Dec 05, 2007 | 18.53 | 18.53 | 17.89 | 18.05 | 140,487 | -0.27(-1.47%) |
Dec 04, 2007 | 18.12 | 18.46 | 17.77 | 18.32 | 142,036 | +0.03(+0.16%) |
Dec 03, 2007 | 19.36 | 19.36 | 18.27 | 18.29 | 189,662 | -1.12(-5.77%) |
Nov 30, 2007 | 20.04 | 20.04 | 19.26 | 19.41 | 174,283 | -0.39(-1.97%) |
Nov 29, 2007 | 20.30 | 20.34 | 19.69 | 19.80 | 85,680 | -0.51(-2.51%) |
Nov 28, 2007 | 20.20 | 20.31 | 19.92 | 20.31 | 155,373 | +0.22(+1.10%) |
Nov 27, 2007 | 19.88 | 20.18 | 19.85 | 20.09 | 216,965 | +0.23(+1.16%) |
Nov 26, 2007 | 20.00 | 20.05 | 19.44 | 19.86 | 150,918 | -0.12(-0.60%) |
Nov 23, 2007 | 19.96 | 20.15 | 19.48 | 19.98 | 83,153 | +0.21(+1.06%) |
Nov 21, 2007 | 19.82 | 20.02 | 19.56 | 19.77 | 96,865 | -0.13(-0.65%) |
Nov 20, 2007 | 19.90 | 20.03 | 19.32 | 19.90 | 72,324 | -0.06(-0.30%) |
Nov 19, 2007 | 19.76 | 20.03 | 19.47 | 19.96 | 97,173 | +0.01(+0.05%) |
Nov 16, 2007 | 20.04 | 20.18 | 19.55 | 19.95 | 116,812 | -0.05(-0.25%) |
Nov 15, 2007 | 20.18 | 20.50 | 19.90 | 20.00 | 152,598 | -0.28(-1.38%) |
Nov 14, 2007 | 20.66 | 20.66 | 20.00 | 20.28 | 100,622 | -0.29(-1.41%) |
Nov 13, 2007 | 19.80 | 20.64 | 19.77 | 20.57 | 208,976 | +1.11(+5.70%) |
Nov 12, 2007 | 19.23 | 19.99 | 18.88 | 19.46 | 213,224 | +0.25(+1.30%) |
Nov 09, 2007 | 18.86 | 19.31 | 18.55 | 19.21 | 109,079 | +0.13(+0.68%) |
Nov 08, 2007 | 18.68 | 19.25 | 18.05 | 19.08 | 262,096 | +0.57(+3.08%) |
Nov 07, 2007 | 18.70 | 18.70 | 18.10 | 18.51 | 166,546 | -0.30(-1.59%) |
Nov 06, 2007 | 18.69 | 18.93 | 18.06 | 18.81 | 237,250 | +0.15(+0.80%) |
Nov 05, 2007 | 18.19 | 19.20 | 18.19 | 18.66 | 113,319 | +0.21(+1.14%) |
Nov 02, 2007 | 19.08 | 19.21 | 18.22 | 18.45 | 208,523 | -0.40(-2.12%) |
Nov 01, 2007 | 19.79 | 19.98 | 18.64 | 18.85 | 170,226 | -1.15(-5.75%) |
Oct 31, 2007 | 19.78 | 20.22 | 19.57 | 20.00 | 141,442 | +0.27(+1.37%) |
Oct 30, 2007 | 19.96 | 20.35 | 19.57 | 19.73 | 104,831 | -0.36(-1.79%) |
Oct 29, 2007 | 20.01 | 20.22 | 19.65 | 20.09 | 132,792 | +0.10(+0.50%) |
Oct 26, 2007 | 20.74 | 20.79 | 19.98 | 19.99 | 162,908 | -0.54(-2.63%) |
Oct 25, 2007 | 20.73 | 20.85 | 20.48 | 20.53 | 129,377 | -0.09(-0.44%) |
Oct 24, 2007 | 20.79 | 20.88 | 20.45 | 20.62 | 160,813 | -0.36(-1.72%) |
Oct 23, 2007 | 20.71 | 21.01 | 20.44 | 20.98 | 145,861 | +0.39(+1.89%) |
Oct 22, 2007 | 20.54 | 20.74 | 20.11 | 20.59 | 166,100 | -0.19(-0.91%) |
Oct 19, 2007 | 20.62 | 20.94 | 20.48 | 20.78 | 208,769 | +0.16(+0.78%) |
Oct 18, 2007 | 20.74 | 20.78 | 20.47 | 20.62 | 188,337 | -0.20(-0.96%) |
Oct 17, 2007 | 20.53 | 21.04 | 20.46 | 20.82 | 130,528 | +0.40(+1.96%) |
Oct 16, 2007 | 20.49 | 20.57 | 20.37 | 20.42 | 188,956 | -0.17(-0.83%) |
Oct 15, 2007 | 20.70 | 20.72 | 20.44 | 20.59 | 171,923 | -0.09(-0.44%) |
Oct 12, 2007 | 20.95 | 21.69 | 20.65 | 20.68 | 156,834 | -0.30(-1.43%) |
Oct 11, 2007 | 20.80 | 21.20 | 20.62 | 20.98 | 337,778 | +0.18(+0.87%) |
Oct 10, 2007 | 20.71 | 20.94 | 20.08 | 20.80 | 313,425 | +0.00(+0.00%) |
Oct 09, 2007 | 20.94 | 20.94 | 20.34 | 20.80 | 213,899 | -0.12(-0.57%) |
Oct 08, 2007 | 20.57 | 21.08 | 20.27 | 20.92 | 187,169 | +0.36(+1.75%) |
Oct 05, 2007 | 20.70 | 20.73 | 20.29 | 20.56 | 325,393 | -0.09(-0.44%) |
Oct 04, 2007 | 20.59 | 20.69 | 20.09 | 20.65 | 221,497 | +0.18(+0.88%) |
Oct 03, 2007 | 20.26 | 20.49 | 19.87 | 20.47 | 311,307 | +0.07(+0.34%) |
Oct 02, 2007 | 20.85 | 20.86 | 19.73 | 20.40 | 625,258 | +0.59(+2.98%) |