Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.43 | 21.00 | 19.43 | 21.00 | 97,817 | +1.28(+6.49%) |
Dec 28, 2007 | 19.64 | 19.79 | 18.86 | 19.72 | 35,006 | +0.21(+1.08%) |
Dec 27, 2007 | 20.50 | 20.50 | 19.32 | 19.51 | 40,122 | -1.01(-4.92%) |
Dec 26, 2007 | 19.72 | 20.52 | 19.72 | 20.52 | 20,748 | +0.35(+1.74%) |
Dec 24, 2007 | 19.88 | 20.25 | 19.46 | 20.17 | 7,505 | +0.48(+2.44%) |
Dec 21, 2007 | 20.81 | 20.81 | 19.41 | 19.69 | 95,406 | +0.84(+4.46%) |
Dec 20, 2007 | 19.38 | 19.38 | 18.13 | 18.85 | 25,442 | -0.28(-1.46%) |
Dec 19, 2007 | 19.59 | 19.74 | 18.82 | 19.13 | 32,017 | -0.64(-3.24%) |
Dec 18, 2007 | 18.80 | 19.80 | 18.01 | 19.77 | 27,692 | +1.25(+6.75%) |
Dec 17, 2007 | 19.19 | 19.88 | 17.93 | 18.52 | 35,697 | -0.83(-4.29%) |
Dec 14, 2007 | 19.69 | 20.30 | 19.24 | 19.35 | 36,100 | -0.65(-3.25%) |
Dec 13, 2007 | 20.34 | 20.34 | 19.12 | 20.00 | 27,392 | -0.59(-2.87%) |
Dec 12, 2007 | 20.75 | 20.75 | 19.90 | 20.59 | 36,741 | +0.39(+1.93%) |
Dec 11, 2007 | 20.75 | 20.75 | 19.89 | 20.20 | 49,230 | -0.48(-2.32%) |
Dec 10, 2007 | 20.77 | 20.77 | 19.91 | 20.68 | 40,244 | -0.08(-0.39%) |
Dec 07, 2007 | 20.77 | 20.80 | 20.31 | 20.76 | 33,354 | +0.02(+0.10%) |
Dec 06, 2007 | 19.75 | 20.74 | 19.36 | 20.74 | 54,219 | +0.98(+4.96%) |
Dec 05, 2007 | 19.22 | 19.77 | 19.21 | 19.76 | 29,208 | +1.00(+5.33%) |
Dec 04, 2007 | 19.30 | 19.40 | 18.40 | 18.76 | 44,687 | -0.80(-4.09%) |
Dec 03, 2007 | 19.97 | 20.10 | 19.43 | 19.56 | 25,924 | -0.30(-1.51%) |
Nov 30, 2007 | 19.44 | 20.17 | 18.75 | 19.86 | 78,873 | +0.79(+4.14%) |
Nov 29, 2007 | 19.33 | 19.39 | 18.84 | 19.07 | 27,930 | -0.36(-1.85%) |
Nov 28, 2007 | 18.48 | 19.43 | 18.06 | 19.43 | 69,823 | +1.19(+6.52%) |
Nov 27, 2007 | 18.15 | 18.48 | 18.02 | 18.24 | 37,502 | +0.18(+1.00%) |
Nov 26, 2007 | 18.39 | 18.85 | 17.56 | 18.06 | 52,476 | -0.35(-1.90%) |
Nov 23, 2007 | 18.96 | 19.21 | 18.20 | 18.41 | 22,714 | -0.32(-1.71%) |
Nov 21, 2007 | 18.25 | 19.00 | 17.90 | 18.73 | 47,499 | +0.29(+1.57%) |
Nov 20, 2007 | 18.03 | 18.79 | 17.51 | 18.44 | 43,887 | +0.37(+2.05%) |
Nov 19, 2007 | 18.83 | 18.83 | 17.24 | 18.07 | 38,378 | -0.99(-5.19%) |
Nov 16, 2007 | 18.97 | 19.12 | 18.44 | 19.06 | 47,939 | +0.18(+0.95%) |
Nov 15, 2007 | 19.21 | 19.21 | 18.57 | 18.88 | 23,855 | -0.17(-0.89%) |
Nov 14, 2007 | 19.01 | 19.20 | 18.45 | 19.05 | 57,261 | +0.15(+0.79%) |
Nov 13, 2007 | 17.66 | 18.99 | 17.07 | 18.90 | 65,095 | +1.49(+8.56%) |
Nov 12, 2007 | 17.25 | 17.78 | 16.75 | 17.41 | 50,174 | +0.26(+1.52%) |
Nov 09, 2007 | 16.71 | 17.63 | 16.46 | 17.15 | 41,518 | +0.13(+0.76%) |
Nov 08, 2007 | 17.23 | 17.34 | 16.55 | 17.02 | 49,117 | -0.01(-0.06%) |
Nov 07, 2007 | 17.00 | 17.25 | 16.65 | 17.03 | 53,526 | +0.01(+0.06%) |
Nov 06, 2007 | 17.27 | 17.75 | 17.01 | 17.02 | 42,175 | -0.19(-1.10%) |
Nov 05, 2007 | 16.88 | 17.48 | 16.88 | 17.21 | 45,162 | -0.01(-0.06%) |
Nov 02, 2007 | 17.89 | 17.89 | 16.99 | 17.22 | 29,935 | -0.40(-2.27%) |
Nov 01, 2007 | 18.69 | 18.69 | 17.05 | 17.62 | 83,391 | -1.38(-7.26%) |
Oct 31, 2007 | 17.54 | 19.11 | 17.15 | 19.00 | 84,403 | +1.61(+9.26%) |
Oct 30, 2007 | 17.85 | 18.01 | 17.26 | 17.39 | 40,011 | -0.54(-3.01%) |
Oct 29, 2007 | 18.09 | 18.20 | 17.70 | 17.93 | 37,977 | +0.03(+0.17%) |
Oct 26, 2007 | 17.39 | 17.98 | 17.00 | 17.90 | 34,962 | +0.83(+4.86%) |
Oct 25, 2007 | 17.43 | 17.43 | 17.00 | 17.07 | 19,438 | -0.23(-1.33%) |
Oct 24, 2007 | 17.02 | 17.30 | 16.60 | 17.30 | 34,115 | +0.08(+0.46%) |
Oct 23, 2007 | 17.37 | 17.60 | 17.09 | 17.22 | 30,679 | +0.05(+0.29%) |
Oct 22, 2007 | 16.92 | 17.47 | 16.75 | 17.17 | 26,000 | +0.14(+0.82%) |
Oct 19, 2007 | 18.03 | 18.18 | 16.96 | 17.03 | 77,279 | -1.01(-5.60%) |
Oct 18, 2007 | 17.31 | 18.13 | 17.29 | 18.04 | 50,741 | +0.60(+3.44%) |
Oct 17, 2007 | 18.06 | 18.06 | 17.16 | 17.44 | 38,878 | -0.38(-2.13%) |
Oct 16, 2007 | 17.66 | 18.05 | 17.54 | 17.82 | 20,612 | +0.04(+0.22%) |
Oct 15, 2007 | 18.46 | 18.81 | 17.40 | 17.78 | 78,667 | -0.73(-3.94%) |
Oct 12, 2007 | 18.58 | 18.92 | 18.21 | 18.51 | 42,224 | -0.07(-0.38%) |
Oct 11, 2007 | 18.65 | 19.10 | 18.04 | 18.58 | 60,529 | +0.03(+0.16%) |
Oct 10, 2007 | 18.67 | 18.78 | 18.35 | 18.55 | 40,216 | -0.23(-1.22%) |
Oct 09, 2007 | 19.03 | 19.11 | 18.36 | 18.78 | 27,562 | +0.00(+0.00%) |
Oct 08, 2007 | 19.02 | 19.32 | 18.48 | 18.78 | 28,325 | -0.36(-1.88%) |
Oct 05, 2007 | 18.79 | 19.59 | 18.26 | 19.14 | 37,227 | +0.60(+3.24%) |
Oct 04, 2007 | 18.78 | 19.02 | 18.13 | 18.54 | 26,467 | -0.19(-1.01%) |
Oct 03, 2007 | 19.09 | 19.20 | 18.21 | 18.73 | 43,713 | -0.54(-2.80%) |
Oct 02, 2007 | 19.02 | 19.53 | 18.60 | 19.27 | 48,739 | +0.35(+1.85%) |