Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.13 | 18.67 | 17.93 | 18.62 | 507,428 | +0.37(+2.05%) |
Dec 28, 2007 | 18.62 | 18.98 | 17.92 | 18.25 | 472,295 | -0.45(-2.39%) |
Dec 27, 2007 | 18.93 | 19.29 | 18.68 | 18.70 | 718,606 | -0.49(-2.56%) |
Dec 26, 2007 | 19.23 | 19.56 | 18.85 | 19.19 | 453,304 | -0.33(-1.69%) |
Dec 24, 2007 | 18.78 | 19.52 | 18.75 | 19.52 | 261,621 | +0.59(+3.14%) |
Dec 21, 2007 | 18.59 | 19.06 | 18.43 | 18.92 | 1,050,575 | +0.59(+3.24%) |
Dec 20, 2007 | 18.18 | 18.34 | 17.51 | 18.33 | 393,455 | +0.31(+1.71%) |
Dec 19, 2007 | 17.87 | 18.07 | 17.52 | 18.02 | 477,963 | +0.10(+0.53%) |
Dec 18, 2007 | 17.02 | 18.12 | 17.02 | 17.93 | 979,137 | +1.04(+6.17%) |
Dec 17, 2007 | 17.30 | 17.30 | 16.76 | 16.89 | 576,686 | -0.56(-3.20%) |
Dec 14, 2007 | 18.00 | 18.29 | 17.41 | 17.44 | 565,940 | -0.63(-3.49%) |
Dec 13, 2007 | 18.12 | 18.22 | 17.78 | 18.07 | 516,018 | -0.24(-1.32%) |
Dec 12, 2007 | 19.06 | 19.27 | 17.97 | 18.32 | 1,335,911 | -0.26(-1.38%) |
Dec 11, 2007 | 19.63 | 19.73 | 18.37 | 18.57 | 1,061,774 | -1.00(-5.10%) |
Dec 10, 2007 | 19.60 | 19.80 | 19.26 | 19.57 | 447,578 | +0.10(+0.49%) |
Dec 07, 2007 | 19.37 | 19.76 | 19.31 | 19.47 | 477,707 | +0.12(+0.61%) |
Dec 06, 2007 | 18.46 | 19.36 | 18.44 | 19.36 | 541,921 | +0.82(+4.43%) |
Dec 05, 2007 | 18.16 | 18.54 | 18.04 | 18.54 | 462,441 | +0.61(+3.40%) |
Dec 04, 2007 | 18.32 | 18.45 | 17.72 | 17.93 | 501,974 | -0.53(-2.86%) |
Dec 03, 2007 | 18.83 | 18.83 | 18.37 | 18.45 | 571,258 | -0.20(-1.06%) |
Nov 30, 2007 | 19.02 | 19.36 | 18.49 | 18.65 | 925,831 | +0.14(+0.75%) |
Nov 29, 2007 | 18.40 | 18.70 | 18.03 | 18.51 | 448,259 | +0.04(+0.20%) |
Nov 28, 2007 | 17.63 | 18.53 | 17.41 | 18.48 | 806,009 | +1.07(+6.15%) |
Nov 27, 2007 | 16.78 | 17.41 | 16.67 | 17.41 | 706,745 | +0.63(+3.76%) |
Nov 26, 2007 | 17.64 | 17.68 | 16.71 | 16.78 | 843,486 | -0.94(-5.30%) |
Nov 23, 2007 | 17.55 | 17.92 | 17.35 | 17.71 | 192,774 | +0.26(+1.51%) |
Nov 21, 2007 | 16.93 | 17.57 | 16.75 | 17.45 | 518,743 | +0.25(+1.45%) |
Nov 20, 2007 | 17.63 | 17.97 | 16.80 | 17.20 | 750,780 | -0.35(-2.01%) |
Nov 19, 2007 | 17.71 | 17.92 | 17.27 | 17.55 | 502,720 | -0.42(-2.33%) |
Nov 16, 2007 | 18.23 | 18.37 | 17.60 | 17.97 | 568,368 | -0.23(-1.25%) |
Nov 15, 2007 | 18.33 | 18.45 | 17.74 | 18.20 | 533,468 | -0.26(-1.39%) |
Nov 14, 2007 | 18.89 | 18.98 | 18.34 | 18.45 | 454,940 | -0.36(-1.91%) |
Nov 13, 2007 | 18.19 | 18.88 | 17.90 | 18.81 | 892,158 | +0.76(+4.18%) |
Nov 12, 2007 | 17.77 | 18.46 | 17.76 | 18.06 | 755,688 | +0.30(+1.69%) |
Nov 09, 2007 | 17.43 | 18.04 | 17.22 | 17.76 | 959,370 | +0.05(+0.29%) |
Nov 08, 2007 | 17.19 | 17.83 | 16.98 | 17.71 | 1,115,741 | +0.51(+2.94%) |
Nov 07, 2007 | 17.49 | 17.60 | 17.02 | 17.20 | 1,091,202 | -0.64(-3.58%) |
Nov 06, 2007 | 18.70 | 18.70 | 17.24 | 17.84 | 1,113,287 | -0.23(-1.30%) |
Nov 05, 2007 | 18.06 | 18.28 | 17.75 | 18.07 | 896,110 | -0.03(-0.16%) |
Nov 02, 2007 | 18.53 | 18.53 | 17.60 | 18.10 | 1,072,933 | -0.48(-2.57%) |
Nov 01, 2007 | 19.22 | 19.32 | 18.51 | 18.58 | 1,048,257 | -0.81(-4.20%) |
Oct 31, 2007 | 19.08 | 19.78 | 18.92 | 19.39 | 850,575 | +0.43(+2.28%) |
Oct 30, 2007 | 18.51 | 18.98 | 18.51 | 18.96 | 522,151 | +0.33(+1.77%) |
Oct 29, 2007 | 18.66 | 18.82 | 18.51 | 18.63 | 331,832 | +0.00(+0.00%) |
Oct 26, 2007 | 18.69 | 18.78 | 18.44 | 18.63 | 533,740 | +0.26(+1.44%) |
Oct 25, 2007 | 18.47 | 18.85 | 17.92 | 18.37 | 581,456 | -0.01(-0.04%) |
Oct 24, 2007 | 18.46 | 18.62 | 18.06 | 18.37 | 930,330 | -0.26(-1.42%) |
Oct 23, 2007 | 18.84 | 18.89 | 18.37 | 18.64 | 520,515 | -0.09(-0.47%) |
Oct 22, 2007 | 17.86 | 18.84 | 17.83 | 18.73 | 724,468 | +0.50(+2.74%) |
Oct 19, 2007 | 19.61 | 19.61 | 18.07 | 18.23 | 1,071,843 | -0.73(-3.87%) |
Oct 18, 2007 | 19.06 | 19.15 | 18.62 | 18.96 | 477,844 | -0.18(-0.96%) |
Oct 17, 2007 | 19.28 | 19.28 | 18.77 | 19.14 | 783,091 | +0.08(+0.42%) |
Oct 16, 2007 | 19.03 | 19.12 | 18.23 | 19.06 | 1,020,173 | -0.10(-0.54%) |
Oct 15, 2007 | 19.77 | 19.77 | 19.02 | 19.17 | 1,019,764 | -0.49(-2.50%) |
Oct 12, 2007 | 20.00 | 20.03 | 19.63 | 19.66 | 571,367 | -0.29(-1.43%) |
Oct 11, 2007 | 19.91 | 20.19 | 19.78 | 19.94 | 653,439 | +0.02(+0.11%) |
Oct 10, 2007 | 20.05 | 20.17 | 19.86 | 19.92 | 447,441 | -0.22(-1.09%) |
Oct 09, 2007 | 19.99 | 20.14 | 19.64 | 20.14 | 545,192 | +0.19(+0.96%) |
Oct 08, 2007 | 20.01 | 20.01 | 19.75 | 19.95 | 415,403 | -0.06(-0.29%) |
Oct 05, 2007 | 20.10 | 20.31 | 19.72 | 20.01 | 1,296,109 | +0.15(+0.78%) |
Oct 04, 2007 | 20.03 | 20.09 | 19.74 | 19.86 | 836,942 | +0.05(+0.26%) |
Oct 03, 2007 | 20.10 | 20.10 | 19.62 | 19.80 | 695,293 | -0.37(-1.82%) |
Oct 02, 2007 | 20.30 | 20.36 | 19.86 | 20.17 | 979,137 | +0.15(+0.73%) |