Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.97 | 17.35 | 16.67 | 17.31 | 146,598 | +0.22(+1.30%) |
Dec 28, 2007 | 17.15 | 17.70 | 16.96 | 17.08 | 157,607 | +0.19(+1.15%) |
Dec 27, 2007 | 17.23 | 17.41 | 16.76 | 16.89 | 211,784 | -0.75(-4.23%) |
Dec 26, 2007 | 16.93 | 17.70 | 16.77 | 17.64 | 263,590 | +0.50(+2.94%) |
Dec 24, 2007 | 16.70 | 17.21 | 16.57 | 17.13 | 122,752 | +0.60(+3.62%) |
Dec 21, 2007 | 16.80 | 17.11 | 16.47 | 16.53 | 460,476 | -0.01(-0.04%) |
Dec 20, 2007 | 16.47 | 16.59 | 15.82 | 16.54 | 346,386 | +0.28(+1.69%) |
Dec 19, 2007 | 16.77 | 16.77 | 16.06 | 16.26 | 161,160 | -0.28(-1.71%) |
Dec 18, 2007 | 16.13 | 16.59 | 15.73 | 16.55 | 205,330 | +0.65(+4.06%) |
Dec 17, 2007 | 16.26 | 16.33 | 15.88 | 15.90 | 180,422 | -0.44(-2.67%) |
Dec 14, 2007 | 16.26 | 16.65 | 16.26 | 16.34 | 155,265 | -0.17(-1.06%) |
Dec 13, 2007 | 16.62 | 16.70 | 16.28 | 16.51 | 266,597 | -0.29(-1.72%) |
Dec 12, 2007 | 16.80 | 17.15 | 16.57 | 16.80 | 252,696 | +0.50(+3.05%) |
Dec 11, 2007 | 17.16 | 17.16 | 16.26 | 16.30 | 311,534 | -0.79(-4.64%) |
Dec 10, 2007 | 17.02 | 17.12 | 16.90 | 17.10 | 179,230 | +0.08(+0.47%) |
Dec 07, 2007 | 17.02 | 17.14 | 16.90 | 17.02 | 197,746 | +0.01(+0.04%) |
Dec 06, 2007 | 16.87 | 17.04 | 16.75 | 17.01 | 543,557 | +0.07(+0.44%) |
Dec 05, 2007 | 16.87 | 17.00 | 16.65 | 16.94 | 310,071 | +0.35(+2.11%) |
Dec 04, 2007 | 17.04 | 17.27 | 16.49 | 16.59 | 336,666 | -0.66(-3.82%) |
Dec 03, 2007 | 17.84 | 17.84 | 17.25 | 17.25 | 197,030 | -0.62(-3.50%) |
Nov 30, 2007 | 18.35 | 18.45 | 17.75 | 17.87 | 296,529 | -0.28(-1.52%) |
Nov 29, 2007 | 18.01 | 18.31 | 17.92 | 18.15 | 235,023 | +0.13(+0.71%) |
Nov 28, 2007 | 18.60 | 18.61 | 17.79 | 18.02 | 391,015 | +0.14(+0.79%) |
Nov 27, 2007 | 18.25 | 18.48 | 17.87 | 17.88 | 138,615 | -0.33(-1.81%) |
Nov 26, 2007 | 18.70 | 19.05 | 18.13 | 18.21 | 153,640 | -0.51(-2.73%) |
Nov 23, 2007 | 18.62 | 19.03 | 18.41 | 18.72 | 76,876 | +0.23(+1.24%) |
Nov 21, 2007 | 18.82 | 19.03 | 18.39 | 18.49 | 116,807 | -0.40(-2.13%) |
Nov 20, 2007 | 18.56 | 19.11 | 18.27 | 18.89 | 155,097 | +0.30(+1.63%) |
Nov 19, 2007 | 18.93 | 19.11 | 18.34 | 18.59 | 147,184 | -0.56(-2.95%) |
Nov 16, 2007 | 18.87 | 19.40 | 18.48 | 19.15 | 150,541 | +0.33(+1.75%) |
Nov 15, 2007 | 18.95 | 19.14 | 18.68 | 18.82 | 122,840 | -0.52(-2.68%) |
Nov 14, 2007 | 19.57 | 19.60 | 18.96 | 19.34 | 386,005 | -0.11(-0.59%) |
Nov 13, 2007 | 19.11 | 19.57 | 18.61 | 19.46 | 297,705 | +0.56(+2.95%) |
Nov 12, 2007 | 18.44 | 19.11 | 18.36 | 18.90 | 204,850 | +0.26(+1.41%) |
Nov 09, 2007 | 18.15 | 18.97 | 18.15 | 18.64 | 190,571 | +0.09(+0.51%) |
Nov 08, 2007 | 18.37 | 18.62 | 18.07 | 18.54 | 248,869 | +0.34(+1.85%) |
Nov 07, 2007 | 18.44 | 18.76 | 17.88 | 18.21 | 230,605 | -0.56(-2.97%) |
Nov 06, 2007 | 18.22 | 19.08 | 17.59 | 18.76 | 303,057 | +0.57(+3.14%) |
Nov 05, 2007 | 20.06 | 20.38 | 18.11 | 18.19 | 365,763 | -2.18(-10.72%) |
Nov 02, 2007 | 21.71 | 21.71 | 19.60 | 20.38 | 391,340 | -0.94(-4.41%) |
Nov 01, 2007 | 22.49 | 22.88 | 21.24 | 21.32 | 240,955 | -1.72(-7.47%) |
Oct 31, 2007 | 22.28 | 23.07 | 22.03 | 23.04 | 278,796 | +0.89(+4.04%) |
Oct 30, 2007 | 22.37 | 22.55 | 21.94 | 22.14 | 187,712 | -0.28(-1.23%) |
Oct 29, 2007 | 22.94 | 23.39 | 22.05 | 22.42 | 233,352 | -0.44(-1.94%) |
Oct 26, 2007 | 23.15 | 23.76 | 22.45 | 22.86 | 188,623 | +0.08(+0.35%) |
Oct 25, 2007 | 23.29 | 23.49 | 22.58 | 22.78 | 231,112 | -0.50(-2.14%) |
Oct 24, 2007 | 22.96 | 23.35 | 22.51 | 23.28 | 135,459 | +0.09(+0.41%) |
Oct 23, 2007 | 23.78 | 23.78 | 22.70 | 23.19 | 157,008 | -0.36(-1.51%) |
Oct 22, 2007 | 22.53 | 23.66 | 22.14 | 23.54 | 148,495 | +0.82(+3.61%) |
Oct 19, 2007 | 23.97 | 23.97 | 22.64 | 22.72 | 242,202 | -1.25(-5.21%) |
Oct 18, 2007 | 23.39 | 23.97 | 23.25 | 23.97 | 139,337 | +0.48(+2.06%) |
Oct 17, 2007 | 24.17 | 24.17 | 23.20 | 23.49 | 277,110 | -0.37(-1.55%) |
Oct 16, 2007 | 23.33 | 24.11 | 23.31 | 23.86 | 478,779 | +0.50(+2.16%) |
Oct 15, 2007 | 23.87 | 23.93 | 23.00 | 23.35 | 167,698 | -0.55(-2.31%) |
Oct 12, 2007 | 23.52 | 23.97 | 23.46 | 23.91 | 91,074 | +0.28(+1.20%) |
Oct 11, 2007 | 23.86 | 23.95 | 23.22 | 23.62 | 169,353 | -0.24(-0.99%) |
Oct 10, 2007 | 24.16 | 24.16 | 23.57 | 23.86 | 200,602 | -0.26(-1.06%) |
Oct 09, 2007 | 23.85 | 24.15 | 23.63 | 24.11 | 191,187 | +0.29(+1.21%) |
Oct 08, 2007 | 23.74 | 23.96 | 23.56 | 23.82 | 179,446 | -0.03(-0.14%) |
Oct 05, 2007 | 23.52 | 23.97 | 23.37 | 23.86 | 141,863 | +0.63(+2.72%) |
Oct 04, 2007 | 23.31 | 23.61 | 22.61 | 23.23 | 185,561 | +0.06(+0.26%) |
Oct 03, 2007 | 23.54 | 23.64 | 23.04 | 23.17 | 128,648 | -0.50(-2.10%) |
Oct 02, 2007 | 23.55 | 23.76 | 23.29 | 23.66 | 96,952 | +0.19(+0.80%) |