Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.22 | 18.33 | 17.69 | 18.22 | 290,111 | +0.21(+1.17%) |
Dec 28, 2007 | 17.66 | 18.04 | 17.42 | 18.01 | 94,049 | +0.43(+2.45%) |
Dec 27, 2007 | 18.35 | 18.54 | 17.38 | 17.58 | 113,283 | -0.73(-3.99%) |
Dec 26, 2007 | 18.16 | 18.85 | 18.01 | 18.31 | 149,147 | +0.22(+1.22%) |
Dec 24, 2007 | 18.00 | 18.20 | 17.84 | 18.09 | 32,621 | +0.19(+1.06%) |
Dec 21, 2007 | 18.31 | 18.54 | 17.15 | 17.90 | 289,462 | -0.17(-0.94%) |
Dec 20, 2007 | 17.73 | 18.09 | 17.40 | 18.07 | 120,194 | +0.51(+2.90%) |
Dec 19, 2007 | 17.58 | 17.82 | 17.15 | 17.56 | 132,443 | -0.07(-0.40%) |
Dec 18, 2007 | 17.63 | 18.20 | 17.06 | 17.63 | 173,681 | +0.18(+1.03%) |
Dec 17, 2007 | 18.26 | 18.54 | 17.33 | 17.45 | 266,594 | -0.94(-5.11%) |
Dec 14, 2007 | 17.31 | 18.58 | 17.31 | 18.39 | 193,291 | +0.91(+5.21%) |
Dec 13, 2007 | 17.57 | 17.57 | 17.12 | 17.48 | 98,811 | -0.24(-1.35%) |
Dec 12, 2007 | 17.66 | 18.05 | 17.38 | 17.72 | 268,222 | +0.50(+2.90%) |
Dec 11, 2007 | 17.68 | 17.77 | 17.07 | 17.22 | 148,539 | -0.35(-1.99%) |
Dec 10, 2007 | 18.15 | 18.28 | 17.57 | 17.57 | 81,483 | -0.43(-2.39%) |
Dec 07, 2007 | 18.06 | 18.34 | 17.93 | 18.00 | 112,078 | -0.17(-0.94%) |
Dec 06, 2007 | 17.09 | 18.41 | 17.09 | 18.17 | 470,262 | +1.29(+7.64%) |
Dec 05, 2007 | 17.10 | 17.46 | 16.10 | 16.88 | 378,300 | -0.14(-0.82%) |
Dec 04, 2007 | 17.28 | 17.94 | 16.98 | 17.02 | 268,615 | -0.50(-2.85%) |
Dec 03, 2007 | 17.70 | 17.99 | 17.37 | 17.52 | 203,568 | -0.22(-1.24%) |
Nov 30, 2007 | 18.19 | 18.21 | 17.15 | 17.74 | 435,828 | -0.34(-1.88%) |
Nov 29, 2007 | 17.69 | 18.15 | 17.61 | 18.08 | 183,925 | +0.67(+3.85%) |
Nov 28, 2007 | 16.25 | 17.73 | 16.25 | 17.41 | 368,902 | +1.32(+8.20%) |
Nov 27, 2007 | 17.05 | 17.32 | 16.04 | 16.09 | 346,425 | -1.09(-6.34%) |
Nov 26, 2007 | 18.33 | 18.33 | 17.00 | 17.18 | 186,673 | -1.15(-6.27%) |
Nov 23, 2007 | 18.04 | 18.47 | 17.83 | 18.33 | 79,701 | +0.33(+1.83%) |
Nov 21, 2007 | 18.67 | 19.16 | 17.85 | 18.00 | 241,865 | -1.15(-6.01%) |
Nov 20, 2007 | 19.55 | 20.00 | 18.93 | 19.15 | 180,594 | -0.33(-1.69%) |
Nov 19, 2007 | 20.17 | 20.17 | 19.17 | 19.48 | 111,534 | -0.87(-4.28%) |
Nov 16, 2007 | 19.78 | 20.35 | 19.54 | 20.35 | 329,174 | +0.33(+1.65%) |
Nov 15, 2007 | 19.16 | 20.75 | 19.07 | 20.02 | 505,000 | +0.89(+4.65%) |
Nov 14, 2007 | 19.72 | 19.94 | 19.12 | 19.13 | 202,996 | -0.32(-1.65%) |
Nov 13, 2007 | 19.12 | 19.84 | 19.12 | 19.45 | 222,542 | +0.57(+3.02%) |
Nov 12, 2007 | 19.47 | 19.55 | 18.85 | 18.88 | 183,318 | -0.52(-2.68%) |
Nov 09, 2007 | 20.37 | 20.44 | 18.96 | 19.40 | 444,691 | -1.08(-5.27%) |
Nov 08, 2007 | 22.13 | 22.63 | 18.68 | 20.48 | 691,929 | -1.69(-7.62%) |
Nov 07, 2007 | 23.02 | 23.50 | 21.60 | 22.17 | 251,150 | -1.32(-5.62%) |
Nov 06, 2007 | 23.18 | 23.54 | 23.15 | 23.49 | 416,915 | +0.30(+1.29%) |
Nov 05, 2007 | 22.64 | 23.34 | 22.25 | 23.19 | 224,698 | -0.07(-0.30%) |
Nov 02, 2007 | 23.70 | 23.84 | 22.88 | 23.26 | 317,823 | +0.02(+0.09%) |
Nov 01, 2007 | 23.09 | 23.75 | 22.90 | 23.24 | 485,684 | -0.37(-1.57%) |
Oct 31, 2007 | 22.50 | 23.61 | 22.47 | 23.61 | 737,505 | +0.77(+3.37%) |
Oct 30, 2007 | 22.70 | 23.05 | 22.18 | 22.84 | 377,821 | -0.41(-1.76%) |
Oct 29, 2007 | 23.12 | 23.41 | 22.80 | 23.25 | 858,114 | -1.02(-4.20%) |
Oct 26, 2007 | 24.00 | 24.78 | 23.75 | 24.27 | 491,266 | +0.34(+1.42%) |
Oct 25, 2007 | 23.10 | 24.00 | 21.94 | 23.93 | 982,001 | +1.39(+6.17%) |
Oct 24, 2007 | 23.75 | 24.42 | 21.65 | 22.54 | 1,030,992 | -1.61(-6.67%) |
Oct 23, 2007 | 22.52 | 24.85 | 22.10 | 24.15 | 822,808 | +2.18(+9.92%) |
Oct 22, 2007 | 21.06 | 22.17 | 20.84 | 21.97 | 547,200 | +1.17(+5.62%) |
Oct 19, 2007 | 21.67 | 21.81 | 20.44 | 20.80 | 465,557 | -0.74(-3.44%) |
Oct 18, 2007 | 21.81 | 21.95 | 21.44 | 21.54 | 159,350 | -0.46(-2.09%) |
Oct 17, 2007 | 22.34 | 22.78 | 21.69 | 22.00 | 360,904 | -0.11(-0.50%) |
Oct 16, 2007 | 22.66 | 22.67 | 21.98 | 22.11 | 236,873 | -0.86(-3.74%) |
Oct 15, 2007 | 23.47 | 23.59 | 22.82 | 22.97 | 211,744 | -0.69(-2.92%) |
Oct 12, 2007 | 22.63 | 24.00 | 22.54 | 23.66 | 728,334 | +0.85(+3.73%) |
Oct 11, 2007 | 22.39 | 24.25 | 21.64 | 22.81 | 997,466 | +0.67(+3.03%) |
Oct 10, 2007 | 20.75 | 22.42 | 20.62 | 22.14 | 653,540 | +1.26(+6.03%) |
Oct 09, 2007 | 20.59 | 20.95 | 19.92 | 20.88 | 718,161 | +0.25(+1.21%) |
Oct 08, 2007 | 21.37 | 21.50 | 20.60 | 20.63 | 200,118 | -0.76(-3.55%) |
Oct 05, 2007 | 20.53 | 21.73 | 20.47 | 21.39 | 194,708 | +0.71(+3.43%) |
Oct 04, 2007 | 20.00 | 20.75 | 19.67 | 20.68 | 358,523 | +0.63(+3.14%) |
Oct 03, 2007 | 19.64 | 20.05 | 19.61 | 20.05 | 226,673 | +0.16(+0.80%) |
Oct 02, 2007 | 19.81 | 20.00 | 19.68 | 19.89 | 451,670 | +0.25(+1.27%) |