Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.01 | 18.43 | 17.68 | 18.07 | 80,236 | -0.02(-0.13%) |
Dec 28, 2007 | 18.32 | 18.74 | 18.03 | 18.10 | 70,367 | -0.22(-1.23%) |
Dec 27, 2007 | 18.99 | 19.10 | 18.32 | 18.32 | 113,473 | -0.91(-4.74%) |
Dec 26, 2007 | 18.92 | 19.33 | 18.66 | 19.23 | 115,353 | +0.11(+0.57%) |
Dec 24, 2007 | 18.69 | 19.12 | 18.52 | 19.12 | 69,667 | +0.57(+3.08%) |
Dec 21, 2007 | 18.72 | 18.85 | 18.19 | 18.55 | 599,600 | +0.33(+1.84%) |
Dec 20, 2007 | 18.36 | 18.39 | 17.75 | 18.22 | 143,614 | +0.08(+0.44%) |
Dec 19, 2007 | 18.18 | 18.43 | 17.76 | 18.14 | 139,337 | -0.18(-0.96%) |
Dec 18, 2007 | 17.75 | 18.44 | 17.53 | 18.32 | 175,971 | +0.80(+4.55%) |
Dec 17, 2007 | 17.70 | 18.07 | 17.52 | 17.52 | 107,775 | -0.29(-1.64%) |
Dec 14, 2007 | 17.96 | 18.38 | 17.74 | 17.81 | 107,536 | -0.47(-2.59%) |
Dec 13, 2007 | 18.09 | 18.35 | 17.81 | 18.29 | 94,998 | +0.02(+0.13%) |
Dec 12, 2007 | 18.42 | 18.88 | 17.81 | 18.26 | 148,268 | +0.44(+2.49%) |
Dec 11, 2007 | 19.15 | 19.40 | 17.72 | 17.82 | 178,945 | -1.20(-6.30%) |
Dec 10, 2007 | 19.03 | 19.50 | 18.88 | 19.02 | 111,163 | -0.01(-0.03%) |
Dec 07, 2007 | 19.11 | 19.14 | 18.77 | 19.02 | 96,863 | -0.07(-0.35%) |
Dec 06, 2007 | 18.16 | 19.09 | 17.96 | 19.09 | 184,430 | +0.80(+4.35%) |
Dec 05, 2007 | 18.30 | 18.43 | 17.99 | 18.29 | 69,043 | +0.30(+1.69%) |
Dec 04, 2007 | 18.15 | 18.19 | 17.81 | 17.99 | 83,830 | -0.36(-1.99%) |
Dec 03, 2007 | 18.69 | 18.79 | 18.21 | 18.35 | 121,583 | -0.38(-2.01%) |
Nov 30, 2007 | 18.61 | 18.93 | 18.50 | 18.73 | 163,079 | +0.19(+1.02%) |
Nov 29, 2007 | 18.82 | 18.88 | 18.41 | 18.54 | 67,369 | -0.36(-1.93%) |
Nov 28, 2007 | 18.22 | 19.11 | 18.14 | 18.91 | 165,545 | +0.92(+5.14%) |
Nov 27, 2007 | 17.67 | 18.30 | 17.67 | 17.98 | 192,156 | +0.41(+2.32%) |
Nov 26, 2007 | 18.33 | 18.51 | 17.26 | 17.57 | 332,293 | -0.86(-4.68%) |
Nov 23, 2007 | 18.21 | 18.71 | 18.16 | 18.44 | 70,721 | +0.40(+2.22%) |
Nov 21, 2007 | 18.07 | 18.50 | 17.93 | 18.04 | 394,263 | -0.28(-1.53%) |
Nov 20, 2007 | 18.80 | 18.91 | 18.15 | 18.32 | 1,869,327 | -0.52(-2.74%) |
Nov 19, 2007 | 18.42 | 18.85 | 18.42 | 18.83 | 425,490 | +0.23(+1.24%) |
Nov 16, 2007 | 18.42 | 18.99 | 18.42 | 18.60 | 715,948 | +0.49(+2.72%) |
Nov 15, 2007 | 18.33 | 18.69 | 17.85 | 18.11 | 69,607 | -0.50(-2.71%) |
Nov 14, 2007 | 18.53 | 18.80 | 18.36 | 18.61 | 294,629 | +0.15(+0.82%) |
Nov 13, 2007 | 18.07 | 18.47 | 17.73 | 18.46 | 174,227 | +0.58(+3.26%) |
Nov 12, 2007 | 17.79 | 18.51 | 17.48 | 17.88 | 112,798 | +0.10(+0.58%) |
Nov 09, 2007 | 16.96 | 18.00 | 16.93 | 17.78 | 91,496 | +0.48(+2.78%) |
Nov 08, 2007 | 16.69 | 17.45 | 16.57 | 17.29 | 75,763 | +0.75(+4.56%) |
Nov 07, 2007 | 17.55 | 17.55 | 16.53 | 16.54 | 132,183 | -1.26(-7.10%) |
Nov 06, 2007 | 17.08 | 17.82 | 17.03 | 17.81 | 137,004 | +0.77(+4.49%) |
Nov 05, 2007 | 17.07 | 17.46 | 16.82 | 17.04 | 73,643 | -0.26(-1.51%) |
Nov 02, 2007 | 17.50 | 17.58 | 17.02 | 17.30 | 124,874 | +0.03(+0.18%) |
Nov 01, 2007 | 18.64 | 19.01 | 17.18 | 17.27 | 211,227 | -1.62(-8.56%) |
Oct 31, 2007 | 18.49 | 18.95 | 18.35 | 18.89 | 127,992 | +0.52(+2.81%) |
Oct 30, 2007 | 18.36 | 18.98 | 18.27 | 18.37 | 77,429 | -0.12(-0.62%) |
Oct 29, 2007 | 18.69 | 19.14 | 18.09 | 18.49 | 158,630 | -0.15(-0.78%) |
Oct 26, 2007 | 18.41 | 19.14 | 18.40 | 18.63 | 162,324 | +0.29(+1.56%) |
Oct 25, 2007 | 17.64 | 18.49 | 17.64 | 18.35 | 128,702 | +0.38(+2.10%) |
Oct 24, 2007 | 18.06 | 18.07 | 17.56 | 17.97 | 108,661 | -0.34(-1.86%) |
Oct 23, 2007 | 18.52 | 18.52 | 17.84 | 18.31 | 118,696 | -0.10(-0.56%) |
Oct 22, 2007 | 17.62 | 18.50 | 17.56 | 18.41 | 113,669 | +0.59(+3.31%) |
Oct 19, 2007 | 18.32 | 18.38 | 17.60 | 17.82 | 198,146 | -0.55(-2.98%) |
Oct 18, 2007 | 18.91 | 18.91 | 18.24 | 18.37 | 172,939 | -0.69(-3.60%) |
Oct 17, 2007 | 19.39 | 19.39 | 18.74 | 19.06 | 118,714 | -0.08(-0.41%) |
Oct 16, 2007 | 19.50 | 19.68 | 18.94 | 19.14 | 105,121 | -0.38(-1.96%) |
Oct 15, 2007 | 20.09 | 20.09 | 19.23 | 19.52 | 121,313 | -0.60(-2.96%) |
Oct 12, 2007 | 19.89 | 20.25 | 19.63 | 20.12 | 68,421 | +0.21(+1.04%) |
Oct 11, 2007 | 20.38 | 20.49 | 19.75 | 19.91 | 86,829 | -0.39(-1.92%) |
Oct 10, 2007 | 20.20 | 20.30 | 19.75 | 20.30 | 115,695 | -0.02(-0.12%) |
Oct 09, 2007 | 19.88 | 20.40 | 19.65 | 20.32 | 80,830 | +0.47(+2.39%) |
Oct 08, 2007 | 20.43 | 20.60 | 19.73 | 19.85 | 101,831 | -0.69(-3.37%) |
Oct 05, 2007 | 20.12 | 20.67 | 20.00 | 20.54 | 377,557 | +0.59(+2.98%) |
Oct 04, 2007 | 19.66 | 20.01 | 19.46 | 19.95 | 70,157 | +0.29(+1.46%) |
Oct 03, 2007 | 19.90 | 20.12 | 19.60 | 19.66 | 102,923 | -0.43(-2.15%) |
Oct 02, 2007 | 19.61 | 20.10 | 19.45 | 20.09 | 79,757 | +0.46(+2.35%) |