Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.27 | 16.99 | 16.19 | 16.82 | 110,556 | +0.51(+3.13%) |
Dec 28, 2007 | 17.08 | 17.43 | 16.28 | 16.31 | 79,749 | -0.72(-4.21%) |
Dec 27, 2007 | 17.48 | 17.70 | 16.96 | 17.03 | 93,184 | -0.45(-2.56%) |
Dec 26, 2007 | 17.12 | 17.63 | 17.12 | 17.48 | 118,526 | +0.14(+0.83%) |
Dec 24, 2007 | 17.21 | 17.79 | 17.21 | 17.34 | 172,919 | -0.01(-0.05%) |
Dec 21, 2007 | 18.07 | 19.05 | 17.03 | 17.34 | 364,469 | +0.04(+0.26%) |
Dec 20, 2007 | 18.49 | 18.71 | 17.06 | 17.30 | 282,879 | -0.98(-5.35%) |
Dec 19, 2007 | 17.93 | 18.34 | 17.10 | 18.28 | 106,075 | +0.25(+1.39%) |
Dec 18, 2007 | 17.41 | 18.03 | 17.16 | 18.03 | 135,416 | +0.80(+4.63%) |
Dec 17, 2007 | 17.54 | 17.54 | 17.04 | 17.23 | 254,340 | -0.39(-2.19%) |
Dec 14, 2007 | 19.13 | 19.14 | 17.61 | 17.61 | 132,534 | -1.93(-9.86%) |
Dec 13, 2007 | 20.26 | 20.41 | 19.45 | 19.54 | 84,897 | -0.94(-4.60%) |
Dec 12, 2007 | 22.68 | 22.76 | 19.95 | 20.48 | 133,649 | -2.38(-10.39%) |
Dec 11, 2007 | 23.22 | 23.34 | 22.56 | 22.86 | 266,183 | -0.40(-1.73%) |
Dec 10, 2007 | 22.64 | 23.34 | 21.63 | 23.26 | 109,646 | +0.72(+3.18%) |
Dec 07, 2007 | 20.71 | 22.54 | 20.54 | 22.54 | 328,658 | +1.89(+9.16%) |
Dec 06, 2007 | 20.07 | 20.65 | 19.99 | 20.65 | 97,002 | +0.58(+2.90%) |
Dec 05, 2007 | 19.94 | 20.21 | 19.45 | 20.07 | 37,149 | +0.33(+1.68%) |
Dec 04, 2007 | 19.27 | 19.77 | 19.25 | 19.74 | 103,193 | +0.15(+0.78%) |
Dec 03, 2007 | 19.72 | 19.94 | 19.50 | 19.59 | 68,163 | -0.19(-0.95%) |
Nov 30, 2007 | 19.94 | 20.26 | 19.19 | 19.77 | 165,333 | -0.39(-1.96%) |
Nov 29, 2007 | 19.16 | 20.17 | 19.02 | 20.17 | 81,216 | +0.99(+5.19%) |
Nov 28, 2007 | 17.84 | 19.52 | 17.84 | 19.17 | 190,768 | +1.34(+7.49%) |
Nov 27, 2007 | 17.79 | 17.87 | 17.20 | 17.84 | 127,848 | +0.04(+0.25%) |
Nov 26, 2007 | 18.28 | 18.55 | 17.26 | 17.79 | 201,099 | -0.42(-2.31%) |
Nov 23, 2007 | 18.11 | 18.52 | 17.94 | 18.21 | 102,078 | +0.15(+0.84%) |
Nov 21, 2007 | 17.78 | 18.47 | 17.69 | 18.06 | 63,924 | +0.24(+1.36%) |
Nov 20, 2007 | 17.96 | 18.46 | 17.43 | 17.82 | 176,608 | -0.37(-2.02%) |
Nov 19, 2007 | 17.86 | 18.37 | 17.48 | 18.19 | 155,404 | +0.10(+0.55%) |
Nov 16, 2007 | 18.81 | 18.99 | 17.90 | 18.09 | 170,672 | -0.65(-3.45%) |
Nov 15, 2007 | 19.12 | 19.17 | 18.19 | 18.73 | 141,542 | -0.44(-2.29%) |
Nov 14, 2007 | 19.45 | 19.82 | 18.79 | 19.17 | 226,245 | -0.19(-0.97%) |
Nov 13, 2007 | 18.82 | 19.48 | 18.74 | 19.36 | 173,253 | +0.94(+5.11%) |
Nov 12, 2007 | 18.02 | 19.13 | 17.86 | 18.42 | 268,526 | +0.40(+2.24%) |
Nov 09, 2007 | 17.74 | 18.41 | 17.38 | 18.02 | 404,965 | -0.18(-0.99%) |
Nov 08, 2007 | 17.93 | 18.35 | 17.62 | 18.20 | 311,020 | +0.39(+2.22%) |
Nov 07, 2007 | 18.21 | 18.38 | 17.43 | 17.80 | 354,874 | -0.59(-3.22%) |
Nov 06, 2007 | 17.83 | 18.46 | 17.82 | 18.39 | 152,057 | +0.60(+3.38%) |
Nov 05, 2007 | 17.84 | 18.04 | 17.46 | 17.79 | 326,538 | -0.26(-1.44%) |
Nov 02, 2007 | 20.39 | 20.39 | 17.81 | 18.05 | 438,768 | -0.96(-5.05%) |
Nov 01, 2007 | 19.99 | 20.16 | 18.83 | 19.01 | 247,107 | -1.37(-6.73%) |
Oct 31, 2007 | 20.37 | 20.91 | 19.93 | 20.38 | 139,674 | +0.24(+1.20%) |
Oct 30, 2007 | 20.08 | 20.27 | 19.94 | 20.14 | 145,252 | -0.28(-1.36%) |
Oct 29, 2007 | 20.28 | 20.56 | 19.97 | 20.42 | 119,370 | +0.28(+1.38%) |
Oct 26, 2007 | 19.31 | 20.50 | 19.31 | 20.14 | 284,703 | +1.33(+7.05%) |
Oct 25, 2007 | 18.92 | 19.00 | 18.49 | 18.81 | 159,755 | -0.08(-0.43%) |
Oct 24, 2007 | 18.83 | 19.10 | 18.33 | 18.90 | 136,996 | -0.13(-0.71%) |
Oct 23, 2007 | 19.20 | 19.42 | 18.61 | 19.03 | 135,769 | -0.05(-0.28%) |
Oct 22, 2007 | 19.09 | 20.17 | 18.88 | 19.08 | 202,036 | -0.28(-1.43%) |
Oct 19, 2007 | 19.06 | 20.39 | 19.06 | 19.36 | 344,945 | +0.16(+0.84%) |
Oct 18, 2007 | 19.27 | 19.44 | 18.86 | 19.20 | 298,759 | -0.48(-2.46%) |
Oct 17, 2007 | 19.97 | 20.39 | 19.27 | 19.68 | 241,752 | -0.13(-0.68%) |
Oct 16, 2007 | 20.62 | 20.98 | 19.51 | 19.82 | 194,450 | -0.82(-3.95%) |
Oct 15, 2007 | 21.06 | 21.07 | 20.48 | 20.63 | 116,357 | -0.44(-2.08%) |
Oct 12, 2007 | 21.50 | 21.62 | 20.99 | 21.07 | 67,605 | -0.53(-2.45%) |
Oct 11, 2007 | 21.67 | 22.14 | 21.42 | 21.60 | 126,509 | +0.08(+0.37%) |
Oct 10, 2007 | 21.71 | 22.07 | 21.28 | 21.52 | 95,607 | -0.15(-0.70%) |
Oct 09, 2007 | 21.79 | 22.00 | 21.45 | 21.67 | 95,942 | -0.02(-0.08%) |
Oct 08, 2007 | 22.20 | 22.29 | 21.64 | 21.69 | 69,948 | -0.60(-2.69%) |
Oct 05, 2007 | 22.10 | 22.51 | 22.04 | 22.29 | 182,848 | +0.38(+1.72%) |
Oct 04, 2007 | 21.36 | 21.92 | 21.32 | 21.92 | 95,719 | +0.68(+3.21%) |
Oct 03, 2007 | 21.53 | 21.85 | 21.20 | 21.24 | 98,061 | -0.39(-1.78%) |
Oct 02, 2007 | 21.29 | 21.78 | 21.24 | 21.62 | 121,489 | +0.42(+1.99%) |