Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.33 | 17.55 | 17.02 | 17.47 | 425,356 | +0.02(+0.13%) |
Dec 28, 2007 | 17.57 | 17.80 | 17.20 | 17.45 | 304,831 | -0.02(-0.13%) |
Dec 27, 2007 | 17.80 | 17.96 | 17.28 | 17.47 | 374,710 | -0.36(-2.00%) |
Dec 26, 2007 | 17.91 | 18.08 | 17.46 | 17.83 | 333,411 | -0.21(-1.18%) |
Dec 24, 2007 | 17.58 | 18.04 | 17.32 | 18.04 | 132,942 | +0.55(+3.13%) |
Dec 21, 2007 | 17.01 | 17.51 | 16.85 | 17.49 | 943,455 | +0.76(+4.54%) |
Dec 20, 2007 | 16.41 | 16.92 | 16.24 | 16.73 | 346,303 | +0.02(+0.09%) |
Dec 19, 2007 | 16.92 | 17.04 | 16.46 | 16.72 | 388,750 | -0.33(-1.92%) |
Dec 18, 2007 | 16.92 | 17.10 | 16.57 | 17.04 | 470,656 | +0.36(+2.19%) |
Dec 17, 2007 | 16.83 | 17.11 | 16.63 | 16.68 | 298,369 | -0.29(-1.70%) |
Dec 14, 2007 | 17.63 | 17.83 | 16.92 | 16.97 | 374,967 | -0.72(-4.08%) |
Dec 13, 2007 | 17.42 | 17.86 | 17.20 | 17.69 | 631,405 | +0.07(+0.39%) |
Dec 12, 2007 | 18.14 | 18.46 | 17.39 | 17.62 | 523,015 | -0.27(-1.49%) |
Dec 11, 2007 | 19.13 | 19.18 | 17.87 | 17.89 | 518,579 | -1.10(-5.80%) |
Dec 10, 2007 | 19.04 | 19.31 | 18.84 | 18.99 | 327,604 | +0.04(+0.20%) |
Dec 07, 2007 | 19.23 | 19.23 | 18.82 | 18.95 | 324,930 | -0.18(-0.95%) |
Dec 06, 2007 | 18.71 | 19.29 | 18.55 | 19.13 | 535,909 | +0.43(+2.27%) |
Dec 05, 2007 | 18.24 | 18.75 | 17.99 | 18.71 | 449,147 | +0.73(+4.06%) |
Dec 04, 2007 | 18.01 | 18.01 | 17.51 | 17.98 | 345,320 | -0.17(-0.96%) |
Dec 03, 2007 | 17.53 | 18.15 | 17.43 | 18.15 | 413,307 | +0.23(+1.27%) |
Nov 30, 2007 | 18.04 | 18.17 | 17.65 | 17.93 | 510,730 | +0.17(+0.98%) |
Nov 29, 2007 | 17.35 | 17.75 | 17.06 | 17.75 | 336,473 | +0.33(+1.88%) |
Nov 28, 2007 | 17.06 | 17.51 | 16.90 | 17.42 | 332,585 | +0.59(+3.47%) |
Nov 27, 2007 | 16.35 | 16.94 | 16.26 | 16.84 | 340,182 | +0.58(+3.55%) |
Nov 26, 2007 | 17.25 | 17.37 | 16.25 | 16.26 | 322,079 | -1.00(-5.77%) |
Nov 23, 2007 | 16.80 | 17.46 | 16.36 | 17.26 | 87,991 | +0.62(+3.75%) |
Nov 21, 2007 | 16.98 | 17.15 | 16.60 | 16.63 | 277,673 | -0.42(-2.45%) |
Nov 20, 2007 | 16.87 | 17.13 | 16.51 | 17.05 | 322,640 | +0.16(+0.94%) |
Nov 19, 2007 | 17.30 | 17.45 | 16.72 | 16.89 | 297,733 | -0.54(-3.09%) |
Nov 16, 2007 | 17.88 | 17.93 | 17.21 | 17.43 | 324,298 | -0.39(-2.18%) |
Nov 15, 2007 | 17.59 | 17.96 | 17.59 | 17.82 | 307,948 | +0.12(+0.69%) |
Nov 14, 2007 | 18.14 | 18.59 | 17.57 | 17.70 | 281,601 | -0.36(-2.02%) |
Nov 13, 2007 | 17.99 | 18.14 | 17.62 | 18.06 | 385,241 | +0.27(+1.54%) |
Nov 12, 2007 | 17.93 | 18.22 | 17.58 | 17.79 | 309,512 | -0.19(-1.06%) |
Nov 09, 2007 | 17.44 | 18.28 | 17.22 | 17.98 | 567,536 | +0.27(+1.50%) |
Nov 08, 2007 | 17.26 | 17.78 | 16.76 | 17.71 | 532,185 | +0.58(+3.37%) |
Nov 07, 2007 | 17.48 | 17.74 | 17.08 | 17.14 | 489,373 | -0.52(-2.97%) |
Nov 06, 2007 | 16.94 | 17.67 | 16.94 | 17.66 | 493,691 | +0.60(+3.52%) |
Nov 05, 2007 | 16.90 | 17.26 | 16.62 | 17.06 | 520,624 | -0.20(-1.14%) |
Nov 02, 2007 | 17.56 | 17.56 | 16.87 | 17.26 | 482,553 | -0.02(-0.13%) |
Nov 01, 2007 | 18.21 | 18.27 | 17.27 | 17.28 | 585,711 | -1.19(-6.46%) |
Oct 31, 2007 | 18.76 | 18.88 | 18.14 | 18.47 | 429,801 | -0.17(-0.90%) |
Oct 30, 2007 | 18.28 | 18.86 | 18.22 | 18.64 | 429,972 | +0.21(+1.11%) |
Oct 29, 2007 | 18.44 | 18.84 | 18.33 | 18.44 | 447,885 | +0.04(+0.21%) |
Oct 26, 2007 | 17.37 | 18.42 | 17.37 | 18.40 | 801,506 | +2.11(+12.97%) |
Oct 25, 2007 | 16.89 | 17.06 | 16.11 | 16.29 | 495,560 | -0.62(-3.69%) |
Oct 24, 2007 | 16.75 | 17.09 | 16.19 | 16.91 | 691,619 | +0.03(+0.18%) |
Oct 23, 2007 | 17.09 | 17.09 | 16.60 | 16.88 | 626,169 | +0.03(+0.18%) |
Oct 22, 2007 | 15.89 | 17.06 | 15.84 | 16.85 | 648,757 | +0.74(+4.58%) |
Oct 19, 2007 | 16.24 | 16.37 | 16.03 | 16.11 | 604,071 | -0.14(-0.84%) |
Oct 18, 2007 | 16.06 | 16.29 | 15.87 | 16.25 | 712,584 | +0.11(+0.71%) |
Oct 17, 2007 | 16.42 | 16.50 | 16.04 | 16.13 | 504,161 | +0.02(+0.09%) |
Oct 16, 2007 | 16.31 | 16.53 | 16.10 | 16.12 | 420,374 | -0.27(-1.62%) |
Oct 15, 2007 | 16.94 | 16.94 | 16.33 | 16.38 | 382,838 | -0.58(-3.41%) |
Oct 12, 2007 | 16.89 | 17.14 | 16.79 | 16.96 | 188,013 | +0.06(+0.36%) |
Oct 11, 2007 | 17.33 | 17.33 | 16.85 | 16.90 | 386,597 | -0.30(-1.77%) |
Oct 10, 2007 | 17.39 | 17.40 | 17.11 | 17.20 | 229,948 | -0.19(-1.09%) |
Oct 09, 2007 | 17.56 | 17.56 | 17.17 | 17.39 | 239,707 | -0.08(-0.48%) |
Oct 08, 2007 | 17.51 | 17.70 | 17.41 | 17.48 | 301,410 | -0.11(-0.61%) |
Oct 05, 2007 | 17.38 | 17.83 | 17.30 | 17.58 | 237,563 | +0.41(+2.39%) |
Oct 04, 2007 | 16.99 | 17.22 | 16.87 | 17.17 | 109,574 | +0.25(+1.48%) |
Oct 03, 2007 | 17.08 | 17.23 | 16.86 | 16.92 | 271,737 | -0.21(-1.24%) |
Oct 02, 2007 | 16.78 | 17.17 | 16.70 | 17.14 | 304,059 | +0.44(+2.64%) |