Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.17 | 17.56 | 16.99 | 17.44 | 469,457 | +0.15(+0.87%) |
Dec 28, 2007 | 17.38 | 17.66 | 17.05 | 17.29 | 633,273 | -0.11(-0.64%) |
Dec 27, 2007 | 17.97 | 17.99 | 17.36 | 17.40 | 607,160 | -0.63(-3.48%) |
Dec 26, 2007 | 18.33 | 18.33 | 17.87 | 18.03 | 448,856 | -0.38(-2.08%) |
Dec 24, 2007 | 17.61 | 18.47 | 17.61 | 18.41 | 384,538 | +0.63(+3.56%) |
Dec 21, 2007 | 17.47 | 17.93 | 17.21 | 17.78 | 1,523,391 | +0.56(+3.22%) |
Dec 20, 2007 | 17.14 | 17.28 | 16.78 | 17.22 | 979,988 | +0.33(+1.97%) |
Dec 19, 2007 | 16.63 | 16.96 | 16.53 | 16.89 | 757,460 | +0.19(+1.16%) |
Dec 18, 2007 | 16.86 | 16.98 | 16.42 | 16.70 | 1,040,866 | +0.07(+0.40%) |
Dec 17, 2007 | 16.81 | 17.00 | 16.55 | 16.63 | 1,228,858 | -0.26(-1.51%) |
Dec 14, 2007 | 17.25 | 17.54 | 16.88 | 16.88 | 733,955 | -0.53(-3.03%) |
Dec 13, 2007 | 17.24 | 17.47 | 17.14 | 17.41 | 681,363 | +0.02(+0.13%) |
Dec 12, 2007 | 17.49 | 17.98 | 17.20 | 17.39 | 956,575 | +0.03(+0.16%) |
Dec 11, 2007 | 18.21 | 18.72 | 17.36 | 17.36 | 1,666,312 | -0.59(-3.31%) |
Dec 10, 2007 | 17.68 | 17.96 | 17.44 | 17.96 | 557,806 | +0.33(+1.89%) |
Dec 07, 2007 | 17.66 | 17.85 | 17.50 | 17.62 | 906,863 | -0.07(-0.38%) |
Dec 06, 2007 | 17.27 | 17.72 | 17.27 | 17.69 | 675,779 | +0.32(+1.82%) |
Dec 05, 2007 | 17.12 | 17.41 | 17.01 | 17.37 | 699,120 | +0.47(+2.79%) |
Dec 04, 2007 | 17.27 | 17.45 | 16.90 | 16.90 | 654,166 | -0.56(-3.21%) |
Dec 03, 2007 | 17.74 | 17.87 | 17.41 | 17.46 | 813,925 | -0.33(-1.84%) |
Nov 30, 2007 | 18.32 | 18.44 | 17.63 | 17.79 | 1,344,929 | -0.26(-1.45%) |
Nov 29, 2007 | 18.40 | 18.40 | 17.92 | 18.05 | 525,026 | -0.33(-1.78%) |
Nov 28, 2007 | 17.98 | 18.38 | 17.98 | 18.38 | 814,118 | +0.56(+3.15%) |
Nov 27, 2007 | 17.58 | 17.91 | 17.56 | 17.82 | 878,515 | +0.21(+1.20%) |
Nov 26, 2007 | 18.37 | 18.46 | 17.61 | 17.61 | 1,025,755 | -0.71(-3.85%) |
Nov 23, 2007 | 18.30 | 18.38 | 18.16 | 18.31 | 562,363 | +0.12(+0.64%) |
Nov 21, 2007 | 17.98 | 18.28 | 17.78 | 18.19 | 624,287 | +0.04(+0.25%) |
Nov 20, 2007 | 18.22 | 18.63 | 17.68 | 18.15 | 905,346 | -0.11(-0.61%) |
Nov 19, 2007 | 18.39 | 18.63 | 18.06 | 18.26 | 778,623 | -0.37(-1.97%) |
Nov 16, 2007 | 18.89 | 18.92 | 18.33 | 18.63 | 623,367 | -0.22(-1.18%) |
Nov 15, 2007 | 18.80 | 19.00 | 18.51 | 18.85 | 412,220 | +0.00(+0.00%) |
Nov 14, 2007 | 19.40 | 19.43 | 18.75 | 18.85 | 448,545 | -0.47(-2.44%) |
Nov 13, 2007 | 18.77 | 19.41 | 18.77 | 19.32 | 529,889 | +0.55(+2.93%) |
Nov 12, 2007 | 18.64 | 19.12 | 18.49 | 18.77 | 604,133 | +0.08(+0.42%) |
Nov 09, 2007 | 18.11 | 18.79 | 18.03 | 18.69 | 895,354 | +0.29(+1.60%) |
Nov 08, 2007 | 18.38 | 18.49 | 17.97 | 18.40 | 1,143,901 | +0.19(+1.04%) |
Nov 07, 2007 | 18.49 | 18.69 | 18.12 | 18.21 | 543,891 | -0.67(-3.53%) |
Nov 06, 2007 | 18.53 | 18.88 | 18.46 | 18.88 | 739,901 | +0.27(+1.46%) |
Nov 05, 2007 | 18.45 | 18.74 | 18.36 | 18.61 | 595,810 | -0.11(-0.56%) |
Nov 02, 2007 | 18.77 | 18.88 | 18.38 | 18.71 | 1,277,893 | +0.17(+0.90%) |
Nov 01, 2007 | 19.14 | 19.24 | 18.54 | 18.54 | 877,685 | -1.01(-5.17%) |
Oct 31, 2007 | 19.53 | 19.55 | 19.10 | 19.55 | 475,135 | +0.03(+0.14%) |
Oct 30, 2007 | 19.44 | 19.60 | 19.41 | 19.53 | 730,713 | +0.03(+0.17%) |
Oct 29, 2007 | 19.42 | 19.57 | 19.35 | 19.49 | 868,139 | +0.07(+0.37%) |
Oct 26, 2007 | 19.09 | 19.42 | 18.78 | 19.42 | 964,859 | +0.47(+2.49%) |
Oct 25, 2007 | 18.66 | 19.03 | 18.47 | 18.95 | 903,441 | +0.24(+1.28%) |
Oct 24, 2007 | 18.66 | 18.79 | 18.27 | 18.71 | 411,735 | -0.08(-0.41%) |
Oct 23, 2007 | 18.83 | 18.91 | 18.46 | 18.79 | 340,951 | +0.04(+0.21%) |
Oct 22, 2007 | 18.14 | 18.75 | 18.14 | 18.75 | 559,067 | +0.44(+2.40%) |
Oct 19, 2007 | 19.09 | 19.09 | 18.31 | 18.31 | 588,965 | -0.85(-4.43%) |
Oct 18, 2007 | 18.95 | 19.25 | 18.72 | 19.16 | 585,183 | +0.06(+0.32%) |
Oct 17, 2007 | 19.54 | 19.56 | 18.80 | 19.10 | 1,289,600 | -0.24(-1.23%) |
Oct 16, 2007 | 19.52 | 19.52 | 19.30 | 19.34 | 756,830 | -0.20(-1.02%) |
Oct 15, 2007 | 19.76 | 19.80 | 19.29 | 19.54 | 567,892 | -0.13(-0.65%) |
Oct 12, 2007 | 19.82 | 19.88 | 19.45 | 19.67 | 552,583 | -0.12(-0.62%) |
Oct 11, 2007 | 19.72 | 19.88 | 19.59 | 19.79 | 602,474 | +0.04(+0.22%) |
Oct 10, 2007 | 19.67 | 19.74 | 19.48 | 19.74 | 522,144 | +0.07(+0.34%) |
Oct 09, 2007 | 19.60 | 19.68 | 19.42 | 19.68 | 697,933 | +0.02(+0.11%) |
Oct 08, 2007 | 19.71 | 19.88 | 19.57 | 19.65 | 493,686 | -0.16(-0.78%) |
Oct 05, 2007 | 19.42 | 19.82 | 19.27 | 19.81 | 621,746 | +0.44(+2.26%) |
Oct 04, 2007 | 19.19 | 19.37 | 19.09 | 19.37 | 216,674 | +0.22(+1.13%) |
Oct 03, 2007 | 19.21 | 19.31 | 19.00 | 19.15 | 357,161 | -0.21(-1.09%) |
Oct 02, 2007 | 19.09 | 19.37 | 19.05 | 19.37 | 438,032 | +0.33(+1.72%) |