Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.62 | 16.29 | 15.43 | 15.49 | 321,246 | -0.15(-0.93%) |
Dec 28, 2007 | 15.86 | 16.08 | 15.63 | 15.63 | 312,386 | -0.22(-1.41%) |
Dec 27, 2007 | 16.25 | 16.49 | 15.71 | 15.86 | 304,437 | -0.58(-3.55%) |
Dec 26, 2007 | 16.32 | 16.59 | 16.29 | 16.44 | 214,886 | -0.07(-0.41%) |
Dec 24, 2007 | 16.41 | 16.58 | 16.05 | 16.51 | 247,911 | +0.18(+1.07%) |
Dec 21, 2007 | 15.77 | 16.42 | 15.68 | 16.33 | 519,577 | +0.81(+5.20%) |
Dec 20, 2007 | 15.24 | 15.55 | 15.24 | 15.53 | 472,545 | +0.45(+2.97%) |
Dec 19, 2007 | 16.11 | 16.16 | 15.08 | 15.08 | 672,086 | -1.09(-6.74%) |
Dec 18, 2007 | 16.00 | 16.19 | 15.38 | 16.17 | 341,431 | +0.36(+2.28%) |
Dec 17, 2007 | 15.91 | 16.04 | 15.76 | 15.81 | 355,087 | -0.10(-0.61%) |
Dec 14, 2007 | 15.76 | 16.34 | 15.66 | 15.91 | 386,472 | -0.10(-0.61%) |
Dec 13, 2007 | 15.62 | 16.11 | 15.58 | 16.00 | 397,271 | +0.07(+0.43%) |
Dec 12, 2007 | 16.73 | 16.89 | 15.76 | 15.94 | 350,985 | -0.29(-1.80%) |
Dec 11, 2007 | 16.94 | 17.05 | 16.08 | 16.23 | 311,109 | -0.53(-3.14%) |
Dec 10, 2007 | 16.56 | 16.93 | 16.56 | 16.75 | 278,670 | +0.21(+1.29%) |
Dec 07, 2007 | 16.98 | 17.12 | 16.41 | 16.54 | 291,826 | -0.33(-1.96%) |
Dec 06, 2007 | 15.88 | 16.92 | 15.88 | 16.87 | 320,831 | +0.96(+6.05%) |
Dec 05, 2007 | 15.81 | 16.06 | 15.79 | 15.91 | 357,208 | +0.12(+0.74%) |
Dec 04, 2007 | 16.05 | 16.24 | 15.73 | 15.79 | 268,886 | -0.36(-2.23%) |
Dec 03, 2007 | 16.56 | 16.63 | 15.92 | 16.15 | 366,181 | -0.49(-2.92%) |
Nov 30, 2007 | 17.57 | 17.72 | 16.59 | 16.64 | 300,760 | -0.56(-3.28%) |
Nov 29, 2007 | 17.29 | 17.76 | 17.20 | 17.20 | 334,582 | -0.09(-0.51%) |
Nov 28, 2007 | 15.93 | 17.30 | 15.93 | 17.29 | 617,735 | +1.48(+9.35%) |
Nov 27, 2007 | 15.81 | 16.12 | 15.66 | 15.81 | 559,152 | -0.06(-0.37%) |
Nov 26, 2007 | 16.55 | 16.70 | 15.81 | 15.87 | 351,148 | -0.69(-4.17%) |
Nov 23, 2007 | 16.50 | 16.71 | 16.34 | 16.56 | 113,582 | +0.25(+1.55%) |
Nov 21, 2007 | 16.71 | 16.76 | 16.26 | 16.31 | 476,859 | -0.49(-2.90%) |
Nov 20, 2007 | 16.77 | 17.21 | 16.46 | 16.79 | 369,505 | -0.04(-0.23%) |
Nov 19, 2007 | 17.22 | 17.22 | 16.64 | 16.83 | 697,044 | -0.50(-2.86%) |
Nov 16, 2007 | 17.98 | 18.20 | 17.04 | 17.33 | 521,437 | -0.60(-3.36%) |
Nov 15, 2007 | 18.48 | 18.78 | 17.87 | 17.93 | 385,044 | -0.73(-3.91%) |
Nov 14, 2007 | 19.01 | 19.07 | 18.61 | 18.66 | 311,139 | -0.20(-1.08%) |
Nov 13, 2007 | 18.82 | 18.97 | 18.68 | 18.86 | 388,273 | +0.30(+1.62%) |
Nov 12, 2007 | 18.82 | 19.14 | 18.49 | 18.56 | 426,064 | -0.22(-1.19%) |
Nov 09, 2007 | 18.75 | 19.00 | 18.46 | 18.79 | 706,224 | -0.29(-1.53%) |
Nov 08, 2007 | 19.14 | 19.14 | 18.80 | 19.08 | 817,003 | +0.04(+0.20%) |
Nov 07, 2007 | 18.97 | 19.45 | 18.91 | 19.04 | 568,500 | -0.36(-1.86%) |
Nov 06, 2007 | 19.49 | 19.52 | 19.21 | 19.40 | 440,492 | -0.07(-0.35%) |
Nov 05, 2007 | 19.17 | 19.67 | 19.11 | 19.47 | 486,396 | +0.06(+0.30%) |
Nov 02, 2007 | 19.81 | 19.81 | 19.38 | 19.41 | 591,446 | -0.21(-1.09%) |
Nov 01, 2007 | 20.19 | 20.25 | 19.58 | 19.62 | 481,904 | -0.81(-3.95%) |
Oct 31, 2007 | 20.26 | 20.43 | 19.99 | 20.43 | 381,617 | +0.34(+1.69%) |
Oct 30, 2007 | 19.95 | 20.33 | 19.90 | 20.09 | 361,906 | -0.05(-0.24%) |
Oct 29, 2007 | 20.02 | 20.55 | 19.94 | 20.14 | 578,767 | +0.15(+0.73%) |
Oct 26, 2007 | 20.92 | 20.92 | 19.93 | 19.99 | 503,417 | -0.64(-3.11%) |
Oct 25, 2007 | 20.35 | 20.87 | 20.27 | 20.63 | 886,147 | +0.28(+1.39%) |
Oct 24, 2007 | 20.43 | 20.53 | 19.56 | 20.35 | 1,913,542 | -2.17(-9.63%) |
Oct 23, 2007 | 21.99 | 23.03 | 21.99 | 22.52 | 747,624 | +0.69(+3.16%) |
Oct 22, 2007 | 21.40 | 22.18 | 21.00 | 21.83 | 886,743 | -0.06(-0.27%) |
Oct 19, 2007 | 22.68 | 22.77 | 21.89 | 21.89 | 609,587 | -0.82(-3.60%) |
Oct 18, 2007 | 23.41 | 23.64 | 22.65 | 22.71 | 368,317 | -0.80(-3.39%) |
Oct 17, 2007 | 23.72 | 24.12 | 23.06 | 23.50 | 356,735 | -0.04(-0.17%) |
Oct 16, 2007 | 23.68 | 24.00 | 23.54 | 23.54 | 269,810 | -0.14(-0.58%) |
Oct 15, 2007 | 24.57 | 24.94 | 23.62 | 23.68 | 425,390 | -0.90(-3.68%) |
Oct 12, 2007 | 24.86 | 25.12 | 24.55 | 24.58 | 272,188 | -0.26(-1.06%) |
Oct 11, 2007 | 25.47 | 25.48 | 24.85 | 24.85 | 381,085 | -0.50(-1.96%) |
Oct 10, 2007 | 25.30 | 25.63 | 25.16 | 25.34 | 231,273 | -0.31(-1.21%) |
Oct 09, 2007 | 25.52 | 25.90 | 25.21 | 25.66 | 202,654 | +0.16(+0.61%) |
Oct 08, 2007 | 25.60 | 25.73 | 25.18 | 25.50 | 253,300 | -0.23(-0.91%) |
Oct 05, 2007 | 25.98 | 25.98 | 25.35 | 25.73 | 366,099 | -0.06(-0.23%) |
Oct 04, 2007 | 25.51 | 26.04 | 25.36 | 25.79 | 385,083 | +0.34(+1.34%) |
Oct 03, 2007 | 26.00 | 26.00 | 25.20 | 25.45 | 300,945 | -0.75(-2.86%) |
Oct 02, 2007 | 25.39 | 26.25 | 25.11 | 26.20 | 298,768 | +0.74(+2.90%) |