Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.09 | 18.30 | 18.09 | 18.20 | 315,819 | +0.03(+0.15%) |
Dec 28, 2007 | 18.15 | 18.28 | 18.05 | 18.17 | 250,916 | +0.08(+0.45%) |
Dec 27, 2007 | 17.96 | 18.18 | 17.93 | 18.09 | 364,849 | +0.00(+0.02%) |
Dec 26, 2007 | 18.04 | 18.16 | 17.79 | 18.09 | 310,689 | -0.06(-0.35%) |
Dec 24, 2007 | 17.90 | 18.15 | 17.73 | 18.15 | 114,194 | +0.22(+1.25%) |
Dec 21, 2007 | 17.73 | 18.07 | 17.68 | 17.93 | 755,647 | +0.47(+2.67%) |
Dec 20, 2007 | 17.48 | 17.49 | 17.09 | 17.46 | 454,998 | +0.13(+0.72%) |
Dec 19, 2007 | 17.24 | 17.48 | 17.16 | 17.33 | 324,964 | +0.12(+0.70%) |
Dec 18, 2007 | 16.97 | 17.26 | 16.71 | 17.21 | 628,293 | +0.42(+2.51%) |
Dec 17, 2007 | 16.84 | 17.04 | 16.79 | 16.79 | 632,754 | -0.19(-1.14%) |
Dec 14, 2007 | 16.89 | 17.05 | 16.81 | 16.98 | 795,571 | -0.10(-0.60%) |
Dec 13, 2007 | 16.57 | 17.22 | 16.49 | 17.09 | 775,720 | +0.34(+2.04%) |
Dec 12, 2007 | 17.04 | 17.04 | 15.78 | 16.75 | 1,716,488 | +0.14(+0.84%) |
Dec 11, 2007 | 16.81 | 17.01 | 16.61 | 16.61 | 542,424 | -0.13(-0.80%) |
Dec 10, 2007 | 16.79 | 16.91 | 16.59 | 16.74 | 275,227 | -0.05(-0.32%) |
Dec 07, 2007 | 16.77 | 16.80 | 16.55 | 16.80 | 432,244 | +0.10(+0.62%) |
Dec 06, 2007 | 16.17 | 16.69 | 16.17 | 16.69 | 725,760 | +0.50(+3.07%) |
Dec 05, 2007 | 16.42 | 16.42 | 16.08 | 16.19 | 849,099 | -0.09(-0.55%) |
Dec 04, 2007 | 16.52 | 16.52 | 16.14 | 16.28 | 660,411 | -0.34(-2.05%) |
Dec 03, 2007 | 16.82 | 16.92 | 16.59 | 16.63 | 394,997 | -0.22(-1.30%) |
Nov 30, 2007 | 17.08 | 17.19 | 16.81 | 16.84 | 777,449 | -0.05(-0.29%) |
Nov 29, 2007 | 16.90 | 17.26 | 16.86 | 16.89 | 510,227 | -0.21(-1.23%) |
Nov 28, 2007 | 16.53 | 17.12 | 16.52 | 17.10 | 486,574 | +0.58(+3.50%) |
Nov 27, 2007 | 16.45 | 16.58 | 16.36 | 16.53 | 493,479 | -0.01(-0.05%) |
Nov 26, 2007 | 16.69 | 16.69 | 16.36 | 16.54 | 413,286 | -0.10(-0.59%) |
Nov 23, 2007 | 16.66 | 16.66 | 16.48 | 16.63 | 140,959 | +0.06(+0.35%) |
Nov 21, 2007 | 16.75 | 16.81 | 16.45 | 16.58 | 483,079 | -0.23(-1.39%) |
Nov 20, 2007 | 16.94 | 17.08 | 16.50 | 16.81 | 525,250 | -0.22(-1.29%) |
Nov 19, 2007 | 17.41 | 17.41 | 16.81 | 17.03 | 644,575 | -0.59(-3.33%) |
Nov 16, 2007 | 17.50 | 17.69 | 17.26 | 17.62 | 681,153 | +0.09(+0.51%) |
Nov 15, 2007 | 17.60 | 17.90 | 17.49 | 17.53 | 448,080 | -0.19(-1.06%) |
Nov 14, 2007 | 17.93 | 17.97 | 17.67 | 17.71 | 936,307 | -0.22(-1.23%) |
Nov 13, 2007 | 17.84 | 17.93 | 17.69 | 17.93 | 599,076 | +0.22(+1.24%) |
Nov 12, 2007 | 17.74 | 18.11 | 17.65 | 17.71 | 779,512 | -0.08(-0.43%) |
Nov 09, 2007 | 17.49 | 17.93 | 17.49 | 17.79 | 643,014 | +0.09(+0.51%) |
Nov 08, 2007 | 17.55 | 17.73 | 17.26 | 17.70 | 1,058,754 | +0.13(+0.74%) |
Nov 07, 2007 | 17.58 | 17.79 | 17.54 | 17.57 | 972,260 | -0.34(-1.90%) |
Nov 06, 2007 | 18.10 | 18.10 | 17.64 | 17.91 | 542,647 | -0.10(-0.57%) |
Nov 05, 2007 | 19.66 | 19.66 | 17.39 | 18.02 | 1,848,303 | +0.64(+3.69%) |
Nov 02, 2007 | 17.15 | 17.47 | 17.04 | 17.37 | 993,627 | +0.09(+0.49%) |
Nov 01, 2007 | 17.96 | 18.20 | 16.80 | 17.29 | 3,580,181 | -1.25(-6.72%) |
Oct 31, 2007 | 18.21 | 18.61 | 18.11 | 18.54 | 843,524 | +0.31(+1.70%) |
Oct 30, 2007 | 18.23 | 18.25 | 18.00 | 18.23 | 477,967 | -0.04(-0.20%) |
Oct 29, 2007 | 18.37 | 18.38 | 18.10 | 18.26 | 396,781 | -0.05(-0.27%) |
Oct 26, 2007 | 18.16 | 18.31 | 17.95 | 18.31 | 406,595 | +0.28(+1.54%) |
Oct 25, 2007 | 17.89 | 18.16 | 17.84 | 18.03 | 468,376 | +0.16(+0.90%) |
Oct 24, 2007 | 17.59 | 17.97 | 17.44 | 17.87 | 642,345 | +0.18(+1.01%) |
Oct 23, 2007 | 17.59 | 17.71 | 17.46 | 17.69 | 471,945 | +0.26(+1.52%) |
Oct 22, 2007 | 17.71 | 17.80 | 17.26 | 17.43 | 881,217 | -0.51(-2.85%) |
Oct 19, 2007 | 19.07 | 19.07 | 17.89 | 17.94 | 990,505 | -0.73(-3.91%) |
Oct 18, 2007 | 18.69 | 18.97 | 18.16 | 18.67 | 1,405,352 | -0.13(-0.67%) |
Oct 17, 2007 | 18.83 | 18.83 | 18.67 | 18.80 | 567,181 | +0.16(+0.84%) |
Oct 16, 2007 | 18.66 | 18.81 | 18.58 | 18.64 | 1,143,954 | -0.03(-0.17%) |
Oct 15, 2007 | 18.74 | 18.75 | 18.51 | 18.67 | 1,286,697 | -0.13(-0.67%) |
Oct 12, 2007 | 18.32 | 18.81 | 18.26 | 18.80 | 884,562 | +0.43(+2.37%) |
Oct 11, 2007 | 18.26 | 18.38 | 18.22 | 18.36 | 1,211,534 | +0.16(+0.86%) |
Oct 10, 2007 | 17.96 | 18.24 | 17.94 | 18.20 | 576,103 | +0.18(+1.02%) |
Oct 09, 2007 | 17.86 | 18.14 | 17.80 | 18.02 | 587,032 | +0.17(+0.95%) |
Oct 08, 2007 | 17.92 | 17.97 | 17.71 | 17.85 | 1,213,987 | -0.18(-0.99%) |
Oct 05, 2007 | 17.93 | 18.12 | 17.78 | 18.03 | 1,655,822 | +0.12(+0.68%) |
Oct 04, 2007 | 17.99 | 18.14 | 17.84 | 17.91 | 970,431 | -0.03(-0.18%) |
Oct 03, 2007 | 18.17 | 18.32 | 17.78 | 17.94 | 1,424,534 | -0.34(-1.86%) |
Oct 02, 2007 | 18.61 | 18.72 | 18.24 | 18.28 | 731,113 | -0.28(-1.52%) |