Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.34 | 19.58 | 19.17 | 19.52 | 319,820 | +0.08(+0.43%) |
Dec 28, 2007 | 19.83 | 20.00 | 19.43 | 19.44 | 230,893 | -0.39(-1.96%) |
Dec 27, 2007 | 20.36 | 20.36 | 19.83 | 19.83 | 231,548 | -0.41(-2.04%) |
Dec 26, 2007 | 20.16 | 20.35 | 20.00 | 20.24 | 157,159 | -0.06(-0.30%) |
Dec 24, 2007 | 20.19 | 20.35 | 20.17 | 20.30 | 127,168 | +0.10(+0.49%) |
Dec 21, 2007 | 20.23 | 20.47 | 20.07 | 20.20 | 922,265 | +0.31(+1.57%) |
Dec 20, 2007 | 19.73 | 19.92 | 19.36 | 19.89 | 225,393 | +0.31(+1.60%) |
Dec 19, 2007 | 19.47 | 19.73 | 19.31 | 19.58 | 239,275 | +0.10(+0.51%) |
Dec 18, 2007 | 19.33 | 19.60 | 19.20 | 19.48 | 239,144 | +0.35(+1.84%) |
Dec 17, 2007 | 19.28 | 19.46 | 19.13 | 19.13 | 203,259 | -0.27(-1.38%) |
Dec 14, 2007 | 19.64 | 19.96 | 19.29 | 19.39 | 382,553 | -0.50(-2.50%) |
Dec 13, 2007 | 19.66 | 19.96 | 19.50 | 19.89 | 198,545 | +0.05(+0.27%) |
Dec 12, 2007 | 20.13 | 20.45 | 19.57 | 19.84 | 257,460 | +0.10(+0.50%) |
Dec 11, 2007 | 20.19 | 20.19 | 19.59 | 19.74 | 416,473 | -0.37(-1.86%) |
Dec 10, 2007 | 20.35 | 20.45 | 20.07 | 20.11 | 205,460 | -0.15(-0.75%) |
Dec 07, 2007 | 20.30 | 20.32 | 20.02 | 20.26 | 308,164 | +0.03(+0.15%) |
Dec 06, 2007 | 20.02 | 20.26 | 19.94 | 20.23 | 303,057 | +0.14(+0.68%) |
Dec 05, 2007 | 20.04 | 20.39 | 19.90 | 20.10 | 500,815 | +0.30(+1.50%) |
Dec 04, 2007 | 19.32 | 19.89 | 19.17 | 19.80 | 296,246 | +0.31(+1.57%) |
Dec 03, 2007 | 19.46 | 19.59 | 19.36 | 19.49 | 276,863 | -0.14(-0.70%) |
Nov 30, 2007 | 19.85 | 19.86 | 19.52 | 19.63 | 354,657 | +0.00(+0.00%) |
Nov 29, 2007 | 19.78 | 19.78 | 19.52 | 19.63 | 269,790 | -0.12(-0.62%) |
Nov 28, 2007 | 19.57 | 19.83 | 19.48 | 19.75 | 368,932 | +0.24(+1.21%) |
Nov 27, 2007 | 19.65 | 19.81 | 19.33 | 19.52 | 450,524 | -0.05(-0.27%) |
Nov 26, 2007 | 19.80 | 19.97 | 19.43 | 19.57 | 666,684 | -0.23(-1.16%) |
Nov 23, 2007 | 19.84 | 19.97 | 19.68 | 19.80 | 81,461 | +0.12(+0.62%) |
Nov 21, 2007 | 19.63 | 19.94 | 19.54 | 19.68 | 438,606 | -0.04(-0.19%) |
Nov 20, 2007 | 19.29 | 19.71 | 19.18 | 19.71 | 571,013 | +0.44(+2.26%) |
Nov 19, 2007 | 19.17 | 19.42 | 19.03 | 19.28 | 437,689 | -0.04(-0.20%) |
Nov 16, 2007 | 19.13 | 19.33 | 18.94 | 19.32 | 539,319 | +0.23(+1.20%) |
Nov 15, 2007 | 18.95 | 19.14 | 18.91 | 19.09 | 331,214 | +0.02(+0.12%) |
Nov 14, 2007 | 19.28 | 19.30 | 19.01 | 19.07 | 298,079 | -0.13(-0.68%) |
Nov 13, 2007 | 19.14 | 19.22 | 18.79 | 19.20 | 373,123 | +0.24(+1.29%) |
Nov 12, 2007 | 19.12 | 19.21 | 18.84 | 18.95 | 490,600 | -0.16(-0.84%) |
Nov 09, 2007 | 19.10 | 19.39 | 19.00 | 19.11 | 464,930 | -0.27(-1.38%) |
Nov 08, 2007 | 18.91 | 19.59 | 18.58 | 19.38 | 702,504 | +0.61(+3.25%) |
Nov 07, 2007 | 19.17 | 19.24 | 18.74 | 18.77 | 669,369 | -0.53(-2.73%) |
Nov 06, 2007 | 19.01 | 19.31 | 18.93 | 19.30 | 306,068 | +0.23(+1.20%) |
Nov 05, 2007 | 18.55 | 19.16 | 18.46 | 19.07 | 597,338 | +0.26(+1.38%) |
Nov 02, 2007 | 19.14 | 19.14 | 18.46 | 18.81 | 577,300 | +0.47(+2.58%) |
Nov 01, 2007 | 17.88 | 18.51 | 17.88 | 18.33 | 547,046 | -0.26(-1.40%) |
Oct 31, 2007 | 18.09 | 18.59 | 17.94 | 18.59 | 363,039 | +0.61(+3.40%) |
Oct 30, 2007 | 18.03 | 18.24 | 17.84 | 17.98 | 206,010 | -0.09(-0.51%) |
Oct 29, 2007 | 18.25 | 18.40 | 17.96 | 18.07 | 283,018 | -0.11(-0.63%) |
Oct 26, 2007 | 18.13 | 18.37 | 17.95 | 18.19 | 236,132 | +0.27(+1.53%) |
Oct 25, 2007 | 17.58 | 17.94 | 17.50 | 17.91 | 313,795 | +0.39(+2.22%) |
Oct 24, 2007 | 17.61 | 17.66 | 17.32 | 17.52 | 436,904 | -0.17(-0.95%) |
Oct 23, 2007 | 18.04 | 18.09 | 17.49 | 17.69 | 307,247 | -0.18(-1.02%) |
Oct 22, 2007 | 17.05 | 17.93 | 17.00 | 17.87 | 523,734 | +0.65(+3.77%) |
Oct 19, 2007 | 17.91 | 17.91 | 17.23 | 17.23 | 528,842 | -0.73(-4.04%) |
Oct 18, 2007 | 17.81 | 18.19 | 17.72 | 17.95 | 409,663 | +0.18(+0.99%) |
Oct 17, 2007 | 18.33 | 18.33 | 17.62 | 17.78 | 458,251 | -0.37(-2.02%) |
Oct 16, 2007 | 18.37 | 18.58 | 18.14 | 18.14 | 529,759 | -0.24(-1.33%) |
Oct 15, 2007 | 18.81 | 18.94 | 18.35 | 18.39 | 360,681 | -0.37(-1.99%) |
Oct 12, 2007 | 18.46 | 18.78 | 18.38 | 18.76 | 171,828 | +0.30(+1.61%) |
Oct 11, 2007 | 18.48 | 18.58 | 18.36 | 18.46 | 433,760 | +0.02(+0.08%) |
Oct 10, 2007 | 18.75 | 18.76 | 18.35 | 18.45 | 234,037 | -0.40(-2.15%) |
Oct 09, 2007 | 18.65 | 18.93 | 18.54 | 18.85 | 389,101 | +0.22(+1.19%) |
Oct 08, 2007 | 18.87 | 18.98 | 18.57 | 18.63 | 539,712 | -0.24(-1.29%) |
Oct 05, 2007 | 18.71 | 18.91 | 18.58 | 18.88 | 602,314 | +0.35(+1.90%) |
Oct 04, 2007 | 18.38 | 18.65 | 18.36 | 18.52 | 627,198 | +0.18(+1.00%) |
Oct 03, 2007 | 18.13 | 18.43 | 18.08 | 18.34 | 273,719 | +0.10(+0.54%) |
Oct 02, 2007 | 18.10 | 18.43 | 18.08 | 18.24 | 337,762 | +0.16(+0.89%) |