Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.52 | 18.19 | 17.16 | 17.22 | 20,465 | -0.42(-2.37%) |
Dec 28, 2007 | 18.48 | 18.53 | 17.57 | 17.64 | 3,500 | -0.48(-2.65%) |
Dec 27, 2007 | 19.07 | 19.07 | 18.00 | 18.11 | 9,409 | -0.95(-5.00%) |
Dec 26, 2007 | 19.07 | 19.07 | 18.61 | 19.07 | 21,529 | -0.45(-2.32%) |
Dec 24, 2007 | 19.58 | 19.58 | 18.84 | 19.52 | 15,084 | +0.44(+2.32%) |
Dec 21, 2007 | 19.07 | 19.17 | 18.80 | 19.08 | 153,317 | +0.04(+0.22%) |
Dec 20, 2007 | 19.17 | 19.17 | 18.35 | 19.04 | 15,750 | +0.14(+0.76%) |
Dec 19, 2007 | 18.53 | 19.19 | 18.41 | 18.89 | 21,890 | +0.37(+2.00%) |
Dec 18, 2007 | 17.16 | 18.94 | 17.16 | 18.52 | 14,675 | +1.32(+7.67%) |
Dec 17, 2007 | 17.95 | 19.04 | 17.20 | 17.20 | 7,854 | -0.90(-4.95%) |
Dec 14, 2007 | 18.30 | 19.30 | 17.88 | 18.10 | 4,340 | -0.59(-3.17%) |
Dec 13, 2007 | 19.05 | 19.48 | 17.79 | 18.69 | 6,696 | -0.56(-2.89%) |
Dec 12, 2007 | 19.13 | 19.32 | 18.00 | 19.25 | 8,621 | +0.82(+4.48%) |
Dec 11, 2007 | 19.81 | 20.07 | 18.06 | 18.42 | 16,678 | -1.25(-6.34%) |
Dec 10, 2007 | 19.54 | 20.90 | 18.95 | 19.67 | 29,054 | +0.13(+0.69%) |
Dec 07, 2007 | 19.44 | 19.63 | 17.53 | 19.54 | 37,958 | +0.09(+0.48%) |
Dec 06, 2007 | 17.67 | 19.44 | 17.67 | 19.44 | 17,153 | +1.56(+8.70%) |
Dec 05, 2007 | 18.60 | 18.60 | 16.43 | 17.89 | 11,316 | -0.37(-2.00%) |
Dec 04, 2007 | 18.36 | 19.03 | 18.11 | 18.25 | 10,781 | -0.46(-2.48%) |
Dec 03, 2007 | 19.66 | 19.75 | 18.55 | 18.72 | 22,592 | -0.49(-2.57%) |
Nov 30, 2007 | 19.53 | 19.85 | 19.00 | 19.21 | 20,069 | -0.08(-0.40%) |
Nov 29, 2007 | 18.22 | 19.30 | 18.22 | 19.29 | 11,268 | +1.25(+6.92%) |
Nov 28, 2007 | 16.87 | 18.04 | 16.87 | 18.04 | 18,888 | +1.29(+7.69%) |
Nov 27, 2007 | 16.82 | 16.87 | 16.21 | 16.75 | 3,671 | -0.05(-0.31%) |
Nov 26, 2007 | 17.07 | 17.33 | 16.66 | 16.80 | 9,560 | -0.28(-1.65%) |
Nov 23, 2007 | 17.33 | 17.33 | 16.64 | 17.09 | 3,810 | -0.25(-1.43%) |
Nov 21, 2007 | 17.27 | 17.33 | 17.13 | 17.33 | 8,437 | +0.00(+0.00%) |
Nov 20, 2007 | 17.33 | 17.33 | 16.92 | 17.33 | 8,753 | +0.09(+0.54%) |
Nov 19, 2007 | 16.63 | 17.33 | 16.63 | 17.24 | 10,106 | +0.06(+0.33%) |
Nov 16, 2007 | 16.76 | 17.24 | 16.40 | 17.18 | 87,031 | +0.44(+2.60%) |
Nov 15, 2007 | 16.75 | 16.89 | 16.03 | 16.75 | 5,948 | +0.14(+0.85%) |
Nov 14, 2007 | 16.54 | 16.61 | 16.12 | 16.61 | 9,289 | -0.03(-0.20%) |
Nov 13, 2007 | 16.42 | 16.84 | 16.14 | 16.64 | 19,889 | -0.25(-1.48%) |
Nov 12, 2007 | 16.91 | 16.96 | 16.00 | 16.89 | 12,380 | -0.02(-0.13%) |
Nov 09, 2007 | 16.21 | 17.10 | 16.02 | 16.91 | 24,277 | +0.34(+2.06%) |
Nov 08, 2007 | 15.79 | 16.57 | 15.79 | 16.57 | 11,024 | +0.95(+6.09%) |
Nov 07, 2007 | 15.77 | 15.93 | 15.48 | 15.62 | 22,830 | -0.38(-2.37%) |
Nov 06, 2007 | 15.69 | 16.14 | 15.53 | 16.00 | 23,139 | +0.33(+2.09%) |
Nov 05, 2007 | 15.79 | 15.80 | 15.46 | 15.67 | 10,044 | -0.37(-2.31%) |
Nov 02, 2007 | 15.61 | 16.77 | 15.54 | 16.04 | 19,319 | +0.41(+2.64%) |
Nov 01, 2007 | 16.59 | 16.87 | 15.49 | 15.63 | 57,678 | -1.25(-7.41%) |
Oct 31, 2007 | 16.87 | 16.98 | 16.59 | 16.88 | 89,217 | +0.01(+0.06%) |
Oct 30, 2007 | 16.85 | 16.89 | 16.54 | 16.87 | 9,645 | -0.01(-0.06%) |
Oct 29, 2007 | 17.33 | 17.33 | 16.72 | 16.88 | 34,175 | -0.36(-2.09%) |
Oct 26, 2007 | 16.85 | 17.33 | 16.85 | 17.24 | 5,073 | +0.65(+3.93%) |
Oct 25, 2007 | 16.80 | 17.19 | 16.59 | 16.59 | 3,398 | -0.12(-0.70%) |
Oct 24, 2007 | 16.69 | 17.33 | 16.69 | 16.71 | 6,832 | -0.17(-1.03%) |
Oct 23, 2007 | 17.14 | 17.26 | 16.69 | 16.88 | 15,946 | -0.09(-0.52%) |
Oct 22, 2007 | 16.66 | 17.68 | 16.66 | 16.97 | 11,312 | +0.06(+0.36%) |
Oct 19, 2007 | 17.33 | 17.74 | 16.64 | 16.91 | 19,052 | -0.40(-2.33%) |
Oct 18, 2007 | 17.80 | 17.80 | 17.28 | 17.31 | 2,800 | +0.00(+0.00%) |
Oct 17, 2007 | 17.74 | 17.74 | 16.58 | 17.31 | 11,784 | -0.29(-1.65%) |
Oct 16, 2007 | 17.70 | 17.70 | 17.12 | 17.60 | 9,402 | -0.11(-0.63%) |
Oct 15, 2007 | 17.80 | 17.80 | 17.35 | 17.71 | 11,502 | -0.02(-0.11%) |
Oct 12, 2007 | 17.57 | 18.03 | 17.46 | 17.73 | 49,598 | +0.12(+0.66%) |
Oct 11, 2007 | 17.60 | 17.73 | 17.41 | 17.62 | 13,009 | +0.07(+0.37%) |
Oct 10, 2007 | 17.57 | 17.60 | 17.36 | 17.55 | 14,096 | -0.02(-0.13%) |
Oct 09, 2007 | 17.70 | 17.78 | 17.55 | 17.57 | 9,948 | -0.15(-0.82%) |
Oct 08, 2007 | 17.76 | 17.76 | 17.39 | 17.72 | 12,262 | -0.04(-0.21%) |
Oct 05, 2007 | 16.96 | 17.76 | 16.70 | 17.76 | 14,367 | +1.02(+6.07%) |
Oct 04, 2007 | 17.08 | 17.10 | 16.74 | 16.74 | 8,341 | -0.04(-0.22%) |
Oct 03, 2007 | 17.40 | 17.78 | 16.78 | 16.78 | 35,637 | -0.79(-4.48%) |
Oct 02, 2007 | 17.50 | 17.56 | 17.34 | 17.56 | 12,087 | +0.17(+0.97%) |