Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.68 | 18.09 | 17.36 | 17.74 | 81,732 | -0.02(-0.13%) |
Dec 28, 2007 | 17.98 | 18.40 | 17.70 | 17.77 | 71,679 | -0.22(-1.23%) |
Dec 27, 2007 | 18.64 | 18.75 | 17.99 | 17.99 | 115,588 | -0.90(-4.74%) |
Dec 26, 2007 | 18.57 | 18.98 | 18.32 | 18.88 | 117,504 | +0.11(+0.57%) |
Dec 24, 2007 | 18.34 | 18.77 | 18.18 | 18.77 | 70,965 | +0.56(+3.08%) |
Dec 21, 2007 | 18.38 | 18.51 | 17.86 | 18.21 | 610,778 | +0.33(+1.84%) |
Dec 20, 2007 | 18.03 | 18.05 | 17.43 | 17.89 | 146,291 | +0.08(+0.44%) |
Dec 19, 2007 | 17.85 | 18.09 | 17.44 | 17.81 | 141,935 | -0.17(-0.96%) |
Dec 18, 2007 | 17.43 | 18.10 | 17.21 | 17.98 | 179,252 | +0.78(+4.55%) |
Dec 17, 2007 | 17.37 | 17.74 | 17.20 | 17.20 | 109,784 | -0.29(-1.64%) |
Dec 14, 2007 | 17.63 | 18.04 | 17.42 | 17.49 | 109,541 | -0.47(-2.59%) |
Dec 13, 2007 | 17.76 | 18.02 | 17.48 | 17.95 | 96,769 | +0.02(+0.13%) |
Dec 12, 2007 | 18.08 | 18.53 | 17.49 | 17.93 | 151,032 | +0.44(+2.49%) |
Dec 11, 2007 | 18.80 | 19.04 | 17.40 | 17.49 | 182,281 | -1.18(-6.30%) |
Dec 10, 2007 | 18.69 | 19.14 | 18.54 | 18.67 | 113,236 | -0.01(-0.03%) |
Dec 07, 2007 | 18.76 | 18.79 | 18.42 | 18.67 | 98,669 | -0.07(-0.35%) |
Dec 06, 2007 | 17.83 | 18.74 | 17.63 | 18.74 | 187,868 | +0.78(+4.35%) |
Dec 05, 2007 | 17.96 | 18.09 | 17.66 | 17.96 | 70,330 | +0.30(+1.69%) |
Dec 04, 2007 | 17.81 | 17.86 | 17.49 | 17.66 | 85,393 | -0.36(-1.99%) |
Dec 03, 2007 | 18.35 | 18.45 | 17.88 | 18.02 | 123,849 | -0.37(-2.01%) |
Nov 30, 2007 | 18.27 | 18.58 | 18.17 | 18.39 | 166,120 | +0.19(+1.02%) |
Nov 29, 2007 | 18.48 | 18.53 | 18.07 | 18.20 | 68,625 | -0.36(-1.93%) |
Nov 28, 2007 | 17.89 | 18.76 | 17.81 | 18.56 | 168,631 | +0.91(+5.14%) |
Nov 27, 2007 | 17.34 | 17.96 | 17.34 | 17.65 | 195,739 | +0.40(+2.32%) |
Nov 26, 2007 | 17.99 | 18.17 | 16.95 | 17.25 | 338,488 | -0.85(-4.68%) |
Nov 23, 2007 | 17.88 | 18.37 | 17.83 | 18.10 | 72,040 | +0.39(+2.22%) |
Nov 21, 2007 | 17.74 | 18.17 | 17.61 | 17.71 | 401,614 | -0.27(-1.53%) |
Nov 20, 2007 | 18.45 | 18.56 | 17.82 | 17.98 | 1,904,178 | -0.51(-2.74%) |
Nov 19, 2007 | 18.08 | 18.50 | 18.08 | 18.49 | 433,423 | +0.23(+1.24%) |
Nov 16, 2007 | 18.08 | 18.64 | 18.08 | 18.26 | 729,296 | +0.48(+2.72%) |
Nov 15, 2007 | 18.00 | 18.34 | 17.52 | 17.78 | 70,905 | -0.50(-2.71%) |
Nov 14, 2007 | 18.19 | 18.46 | 18.03 | 18.27 | 300,122 | +0.15(+0.82%) |
Nov 13, 2007 | 17.74 | 18.14 | 17.40 | 18.12 | 177,476 | +0.57(+3.26%) |
Nov 12, 2007 | 17.47 | 18.17 | 17.16 | 17.55 | 114,901 | +0.10(+0.58%) |
Nov 09, 2007 | 16.65 | 17.67 | 16.62 | 17.45 | 93,201 | +0.47(+2.78%) |
Nov 08, 2007 | 16.38 | 17.13 | 16.26 | 16.98 | 77,175 | +0.74(+4.56%) |
Nov 07, 2007 | 17.23 | 17.23 | 16.23 | 16.24 | 134,647 | -1.24(-7.10%) |
Nov 06, 2007 | 16.77 | 17.50 | 16.72 | 17.48 | 139,559 | +0.75(+4.50%) |
Nov 05, 2007 | 16.76 | 17.14 | 16.51 | 16.73 | 75,016 | -0.26(-1.51%) |
Nov 02, 2007 | 17.18 | 17.26 | 16.71 | 16.98 | 127,202 | +0.03(+0.18%) |
Nov 01, 2007 | 18.30 | 18.66 | 16.86 | 16.95 | 215,164 | -1.59(-8.56%) |
Oct 31, 2007 | 18.15 | 18.60 | 18.01 | 18.54 | 130,378 | +0.51(+2.81%) |
Oct 30, 2007 | 18.03 | 18.63 | 17.93 | 18.03 | 78,873 | -0.11(-0.62%) |
Oct 29, 2007 | 18.35 | 18.79 | 17.76 | 18.15 | 161,587 | -0.14(-0.78%) |
Oct 26, 2007 | 18.08 | 18.79 | 18.06 | 18.29 | 165,350 | +0.28(+1.56%) |
Oct 25, 2007 | 17.31 | 18.15 | 17.31 | 18.01 | 131,102 | +0.37(+2.10%) |
Oct 24, 2007 | 17.73 | 17.74 | 17.23 | 17.64 | 110,687 | -0.33(-1.86%) |
Oct 23, 2007 | 18.18 | 18.18 | 17.52 | 17.98 | 120,909 | -0.10(-0.56%) |
Oct 22, 2007 | 17.30 | 18.17 | 17.23 | 18.08 | 115,788 | +0.58(+3.31%) |
Oct 19, 2007 | 17.99 | 18.05 | 17.28 | 17.50 | 201,840 | -0.54(-2.98%) |
Oct 18, 2007 | 18.56 | 18.56 | 17.90 | 18.03 | 176,163 | -0.67(-3.60%) |
Oct 17, 2007 | 19.04 | 19.04 | 18.40 | 18.71 | 120,927 | -0.08(-0.41%) |
Oct 16, 2007 | 19.14 | 19.32 | 18.60 | 18.79 | 107,081 | -0.38(-1.96%) |
Oct 15, 2007 | 19.72 | 19.72 | 18.88 | 19.16 | 123,575 | -0.58(-2.96%) |
Oct 12, 2007 | 19.53 | 19.88 | 19.27 | 19.75 | 69,697 | +0.20(+1.04%) |
Oct 11, 2007 | 20.01 | 20.11 | 19.39 | 19.54 | 88,448 | -0.38(-1.92%) |
Oct 10, 2007 | 19.83 | 19.93 | 19.39 | 19.93 | 117,852 | -0.02(-0.12%) |
Oct 09, 2007 | 19.52 | 20.02 | 19.29 | 19.95 | 82,336 | +0.47(+2.39%) |
Oct 08, 2007 | 20.06 | 20.22 | 19.37 | 19.48 | 103,730 | -0.68(-3.37%) |
Oct 05, 2007 | 19.75 | 20.29 | 19.63 | 20.17 | 384,596 | +0.58(+2.98%) |
Oct 04, 2007 | 19.30 | 19.64 | 19.10 | 19.58 | 71,465 | +0.28(+1.46%) |
Oct 03, 2007 | 19.53 | 19.75 | 19.24 | 19.30 | 104,842 | -0.42(-2.15%) |
Oct 02, 2007 | 19.25 | 19.73 | 19.09 | 19.72 | 81,244 | +0.45(+2.35%) |