Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.12 | 20.15 | 19.79 | 19.84 | 325,141 | -0.19(-0.95%) |
Dec 28, 2007 | 20.15 | 20.15 | 19.50 | 20.03 | 621,520 | +0.07(+0.37%) |
Dec 27, 2007 | 20.27 | 20.36 | 19.88 | 19.95 | 338,480 | -0.23(-1.14%) |
Dec 26, 2007 | 20.42 | 20.61 | 20.14 | 20.18 | 339,731 | -0.18(-0.86%) |
Dec 24, 2007 | 20.13 | 20.59 | 20.09 | 20.36 | 369,744 | +0.52(+2.61%) |
Dec 21, 2007 | 19.56 | 20.28 | 19.55 | 19.84 | 991,681 | +0.69(+3.62%) |
Dec 20, 2007 | 18.48 | 19.19 | 18.42 | 19.15 | 586,088 | +0.70(+3.78%) |
Dec 19, 2007 | 18.45 | 18.73 | 18.11 | 18.45 | 606,526 | +0.19(+1.03%) |
Dec 18, 2007 | 18.52 | 18.52 | 18.21 | 18.26 | 383,500 | +0.11(+0.61%) |
Dec 17, 2007 | 18.50 | 18.51 | 18.13 | 18.15 | 648,615 | -0.38(-2.07%) |
Dec 14, 2007 | 18.09 | 18.62 | 17.84 | 18.54 | 305,132 | +0.51(+2.83%) |
Dec 13, 2007 | 18.47 | 18.48 | 17.90 | 18.03 | 423,488 | -0.40(-2.16%) |
Dec 12, 2007 | 18.72 | 18.74 | 18.30 | 18.42 | 283,039 | -0.17(-0.92%) |
Dec 11, 2007 | 18.93 | 18.98 | 18.57 | 18.59 | 332,228 | -0.22(-1.19%) |
Dec 10, 2007 | 18.89 | 18.89 | 18.68 | 18.82 | 147,981 | +0.04(+0.20%) |
Dec 07, 2007 | 18.62 | 18.79 | 18.44 | 18.78 | 203,838 | +0.25(+1.36%) |
Dec 06, 2007 | 18.47 | 18.57 | 18.37 | 18.53 | 119,218 | +0.06(+0.30%) |
Dec 05, 2007 | 18.33 | 18.50 | 18.32 | 18.47 | 466,036 | +0.20(+1.12%) |
Dec 04, 2007 | 18.02 | 18.28 | 17.94 | 18.27 | 272,201 | +0.13(+0.73%) |
Dec 03, 2007 | 17.60 | 18.43 | 17.60 | 18.14 | 352,695 | +0.36(+2.02%) |
Nov 30, 2007 | 18.23 | 18.26 | 17.75 | 17.78 | 353,904 | -0.36(-1.97%) |
Nov 29, 2007 | 18.06 | 18.34 | 18.02 | 18.13 | 428,936 | -0.09(-0.47%) |
Nov 28, 2007 | 17.68 | 18.43 | 17.66 | 18.22 | 541,902 | +0.54(+3.07%) |
Nov 27, 2007 | 17.45 | 17.76 | 17.43 | 17.68 | 323,086 | +0.29(+1.67%) |
Nov 26, 2007 | 17.52 | 17.88 | 17.34 | 17.39 | 290,543 | -0.09(-0.51%) |
Nov 23, 2007 | 17.03 | 17.61 | 16.84 | 17.48 | 140,894 | +0.63(+3.76%) |
Nov 21, 2007 | 16.92 | 16.97 | 16.70 | 16.84 | 183,830 | -0.13(-0.76%) |
Nov 20, 2007 | 17.17 | 17.35 | 16.62 | 16.97 | 542,319 | -0.23(-1.32%) |
Nov 19, 2007 | 17.29 | 17.30 | 16.98 | 17.20 | 252,610 | -0.13(-0.76%) |
Nov 16, 2007 | 17.20 | 17.57 | 16.98 | 17.33 | 308,884 | +0.18(+1.06%) |
Nov 15, 2007 | 17.85 | 17.85 | 17.12 | 17.15 | 476,040 | -0.67(-3.74%) |
Nov 14, 2007 | 17.85 | 17.99 | 17.61 | 17.82 | 282,206 | -0.07(-0.42%) |
Nov 13, 2007 | 17.44 | 17.99 | 17.27 | 17.89 | 547,321 | +0.61(+3.55%) |
Nov 12, 2007 | 18.17 | 18.17 | 17.27 | 17.28 | 441,859 | -0.86(-4.75%) |
Nov 09, 2007 | 18.18 | 18.30 | 17.92 | 18.14 | 650,283 | -0.14(-0.75%) |
Nov 08, 2007 | 17.90 | 18.36 | 17.74 | 18.28 | 508,138 | +0.36(+1.99%) |
Nov 07, 2007 | 18.35 | 18.39 | 17.86 | 17.92 | 588,235 | -0.43(-2.37%) |
Nov 06, 2007 | 18.02 | 18.35 | 17.88 | 18.35 | 518,142 | +0.40(+2.20%) |
Nov 05, 2007 | 17.90 | 18.02 | 17.86 | 17.96 | 283,456 | -0.09(-0.50%) |
Nov 02, 2007 | 17.99 | 18.22 | 17.71 | 18.05 | 454,781 | +0.15(+0.83%) |
Nov 01, 2007 | 17.93 | 18.19 | 17.68 | 17.90 | 854,538 | -0.05(-0.29%) |
Oct 31, 2007 | 17.49 | 18.26 | 17.31 | 17.95 | 1,392,690 | +0.72(+4.16%) |
Oct 30, 2007 | 17.28 | 17.59 | 16.83 | 17.23 | 669,875 | +0.12(+0.72%) |
Oct 29, 2007 | 16.85 | 17.22 | 16.82 | 17.11 | 871,212 | +0.29(+1.71%) |
Oct 26, 2007 | 16.77 | 16.85 | 16.45 | 16.82 | 812,854 | +0.06(+0.33%) |
Oct 25, 2007 | 17.19 | 17.21 | 16.76 | 16.77 | 983,345 | -0.41(-2.37%) |
Oct 24, 2007 | 17.26 | 17.26 | 17.06 | 17.18 | 253,443 | -0.02(-0.14%) |
Oct 23, 2007 | 17.07 | 17.23 | 17.04 | 17.20 | 887,886 | +0.13(+0.79%) |
Oct 22, 2007 | 17.09 | 17.09 | 16.56 | 17.07 | 740,322 | -0.07(-0.42%) |
Oct 19, 2007 | 17.43 | 17.69 | 17.12 | 17.14 | 453,114 | -0.37(-2.12%) |
Oct 18, 2007 | 16.83 | 17.69 | 16.83 | 17.51 | 753,661 | +0.71(+4.20%) |
Oct 17, 2007 | 16.90 | 16.94 | 16.72 | 16.80 | 566,496 | -0.07(-0.40%) |
Oct 16, 2007 | 16.95 | 16.98 | 16.87 | 16.87 | 218,845 | -0.10(-0.58%) |
Oct 15, 2007 | 16.91 | 17.02 | 16.89 | 16.97 | 150,065 | -0.00(-0.03%) |
Oct 12, 2007 | 17.04 | 17.04 | 16.91 | 16.98 | 169,240 | -0.04(-0.21%) |
Oct 11, 2007 | 16.97 | 17.13 | 16.88 | 17.01 | 180,078 | +0.05(+0.27%) |
Oct 10, 2007 | 16.85 | 16.99 | 16.82 | 16.97 | 149,648 | +0.06(+0.33%) |
Oct 09, 2007 | 16.76 | 16.97 | 16.74 | 16.91 | 144,229 | +0.09(+0.54%) |
Oct 08, 2007 | 16.85 | 17.04 | 16.77 | 16.82 | 166,739 | -0.07(-0.44%) |
Oct 05, 2007 | 16.72 | 17.11 | 16.72 | 16.89 | 556,075 | +0.17(+1.03%) |
Oct 04, 2007 | 16.78 | 16.78 | 16.62 | 16.72 | 541,902 | -0.08(-0.49%) |
Oct 03, 2007 | 16.11 | 16.96 | 15.92 | 16.80 | 1,275,555 | +0.66(+4.07%) |
Oct 02, 2007 | 15.91 | 16.19 | 15.82 | 16.14 | 316,387 | +0.14(+0.87%) |