Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.32 | 16.48 | 16.20 | 16.31 | 499,432 | -0.13(-0.80%) |
Dec 28, 2007 | 16.44 | 16.67 | 16.44 | 16.44 | 393,052 | +0.02(+0.10%) |
Dec 27, 2007 | 16.65 | 16.79 | 16.35 | 16.42 | 483,674 | -0.19(-1.14%) |
Dec 26, 2007 | 16.82 | 16.91 | 16.49 | 16.61 | 285,400 | -0.25(-1.51%) |
Dec 24, 2007 | 16.93 | 17.06 | 16.76 | 16.86 | 85,082 | -0.07(-0.44%) |
Dec 21, 2007 | 16.74 | 16.94 | 16.58 | 16.94 | 736,772 | +0.19(+1.13%) |
Dec 20, 2007 | 16.81 | 16.86 | 16.54 | 16.75 | 703,641 | +0.02(+0.10%) |
Dec 19, 2007 | 16.68 | 16.78 | 16.45 | 16.73 | 443,475 | -0.01(-0.05%) |
Dec 18, 2007 | 16.91 | 17.10 | 16.31 | 16.74 | 636,435 | -0.15(-0.88%) |
Dec 17, 2007 | 17.10 | 17.19 | 16.89 | 16.89 | 515,898 | -0.29(-1.68%) |
Dec 14, 2007 | 17.82 | 17.82 | 17.09 | 17.18 | 630,325 | -0.81(-4.48%) |
Dec 13, 2007 | 17.96 | 18.10 | 17.68 | 17.98 | 336,260 | -0.05(-0.27%) |
Dec 12, 2007 | 18.80 | 19.08 | 17.88 | 18.03 | 761,197 | -0.52(-2.79%) |
Dec 11, 2007 | 18.46 | 19.12 | 18.46 | 18.55 | 561,877 | +0.07(+0.40%) |
Dec 10, 2007 | 18.43 | 18.56 | 18.02 | 18.48 | 428,112 | +0.07(+0.40%) |
Dec 07, 2007 | 17.81 | 19.02 | 17.71 | 18.40 | 1,405,852 | +0.72(+4.04%) |
Dec 06, 2007 | 16.62 | 17.81 | 16.62 | 17.69 | 655,476 | +1.03(+6.17%) |
Dec 05, 2007 | 17.02 | 17.28 | 16.56 | 16.66 | 662,507 | -0.28(-1.65%) |
Dec 04, 2007 | 17.05 | 17.10 | 16.86 | 16.94 | 555,245 | -0.21(-1.25%) |
Dec 03, 2007 | 17.47 | 17.72 | 17.00 | 17.15 | 541,360 | -0.38(-2.16%) |
Nov 30, 2007 | 17.49 | 17.83 | 17.37 | 17.53 | 386,576 | +0.16(+0.95%) |
Nov 29, 2007 | 17.36 | 17.65 | 17.31 | 17.37 | 556,789 | -0.16(-0.89%) |
Nov 28, 2007 | 17.21 | 17.69 | 17.17 | 17.52 | 499,092 | +0.35(+2.01%) |
Nov 27, 2007 | 17.50 | 17.70 | 17.11 | 17.18 | 571,882 | -0.32(-1.83%) |
Nov 26, 2007 | 17.66 | 17.72 | 17.44 | 17.50 | 653,308 | -0.09(-0.51%) |
Nov 23, 2007 | 17.09 | 17.61 | 16.92 | 17.59 | 439,570 | +0.61(+3.58%) |
Nov 21, 2007 | 16.54 | 17.19 | 16.45 | 16.98 | 1,071,534 | +0.06(+0.34%) |
Nov 20, 2007 | 17.27 | 17.35 | 16.67 | 16.92 | 940,698 | -0.16(-0.92%) |
Nov 19, 2007 | 17.60 | 17.60 | 16.96 | 17.08 | 443,797 | -0.58(-3.26%) |
Nov 16, 2007 | 17.85 | 17.85 | 17.52 | 17.65 | 634,636 | -0.12(-0.65%) |
Nov 15, 2007 | 17.70 | 17.83 | 17.65 | 17.77 | 463,856 | +0.02(+0.14%) |
Nov 14, 2007 | 18.11 | 18.26 | 17.74 | 17.74 | 420,708 | -0.48(-2.62%) |
Nov 13, 2007 | 18.32 | 18.42 | 18.09 | 18.22 | 445,638 | +0.00(+0.00%) |
Nov 12, 2007 | 17.94 | 18.34 | 17.68 | 18.22 | 557,825 | +0.20(+1.09%) |
Nov 09, 2007 | 17.70 | 18.09 | 17.65 | 18.02 | 754,084 | +0.27(+1.53%) |
Nov 08, 2007 | 17.78 | 17.96 | 17.67 | 17.75 | 614,206 | -0.16(-0.87%) |
Nov 07, 2007 | 18.43 | 18.43 | 17.76 | 17.91 | 850,417 | -0.60(-3.24%) |
Nov 06, 2007 | 18.58 | 18.86 | 18.46 | 18.51 | 822,198 | -0.11(-0.57%) |
Nov 05, 2007 | 18.92 | 18.98 | 18.53 | 18.62 | 505,727 | -0.44(-2.29%) |
Nov 02, 2007 | 18.89 | 19.14 | 18.48 | 19.05 | 874,105 | +0.16(+0.87%) |
Nov 01, 2007 | 19.33 | 19.49 | 18.86 | 18.89 | 736,275 | -0.50(-2.59%) |
Oct 31, 2007 | 19.42 | 19.72 | 19.23 | 19.39 | 952,799 | -0.03(-0.17%) |
Oct 30, 2007 | 19.82 | 20.21 | 19.36 | 19.42 | 503,145 | -0.30(-1.54%) |
Oct 29, 2007 | 19.60 | 19.76 | 19.12 | 19.73 | 521,177 | +0.24(+1.22%) |
Oct 26, 2007 | 19.91 | 19.98 | 19.13 | 19.49 | 566,134 | -0.27(-1.37%) |
Oct 25, 2007 | 19.74 | 20.47 | 19.50 | 19.76 | 392,141 | +0.02(+0.08%) |
Oct 24, 2007 | 19.92 | 20.09 | 19.50 | 19.74 | 894,552 | -0.27(-1.36%) |
Oct 23, 2007 | 19.88 | 21.40 | 19.74 | 20.01 | 1,399,986 | +0.78(+4.06%) |
Oct 22, 2007 | 19.73 | 19.78 | 19.11 | 19.23 | 1,217,618 | -0.65(-3.27%) |
Oct 19, 2007 | 20.15 | 20.22 | 19.80 | 19.88 | 576,428 | -0.39(-1.95%) |
Oct 18, 2007 | 20.70 | 20.82 | 20.26 | 20.28 | 583,393 | -0.60(-2.87%) |
Oct 17, 2007 | 21.03 | 21.03 | 20.72 | 20.88 | 402,918 | -0.15(-0.70%) |
Oct 16, 2007 | 21.63 | 21.67 | 20.97 | 21.03 | 763,351 | -0.73(-3.36%) |
Oct 15, 2007 | 22.09 | 22.19 | 21.49 | 21.76 | 557,279 | -0.39(-1.75%) |
Oct 12, 2007 | 21.89 | 22.24 | 21.83 | 22.14 | 372,688 | +0.21(+0.94%) |
Oct 11, 2007 | 22.26 | 22.41 | 21.87 | 21.94 | 347,666 | -0.29(-1.29%) |
Oct 10, 2007 | 22.42 | 22.42 | 22.09 | 22.23 | 473,051 | -0.14(-0.63%) |
Oct 09, 2007 | 21.94 | 22.45 | 21.89 | 22.37 | 437,463 | +0.31(+1.42%) |
Oct 08, 2007 | 22.12 | 22.31 | 21.85 | 22.05 | 210,429 | -0.08(-0.37%) |
Oct 05, 2007 | 21.85 | 22.37 | 21.76 | 22.14 | 536,047 | +0.33(+1.51%) |
Oct 04, 2007 | 21.75 | 21.97 | 21.72 | 21.81 | 221,638 | +0.06(+0.26%) |
Oct 03, 2007 | 21.70 | 23.22 | 21.46 | 21.75 | 586,113 | -0.06(-0.26%) |
Oct 02, 2007 | 20.76 | 21.83 | 20.70 | 21.81 | 634,013 | +1.09(+5.28%) |