Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.64 | 17.83 | 17.08 | 17.14 | 241,239 | -0.65(-3.65%) |
Dec 28, 2007 | 17.36 | 17.79 | 17.25 | 17.79 | 151,425 | +0.68(+3.97%) |
Dec 27, 2007 | 18.25 | 18.49 | 17.11 | 17.11 | 241,646 | -1.38(-7.46%) |
Dec 26, 2007 | 18.35 | 18.82 | 18.28 | 18.49 | 154,934 | -0.03(-0.16%) |
Dec 24, 2007 | 18.63 | 18.92 | 18.47 | 18.52 | 65,964 | +0.02(+0.11%) |
Dec 21, 2007 | 18.22 | 18.97 | 18.15 | 18.50 | 388,828 | +0.64(+3.58%) |
Dec 20, 2007 | 17.81 | 17.90 | 17.24 | 17.86 | 184,409 | +0.34(+1.94%) |
Dec 19, 2007 | 17.29 | 17.66 | 17.00 | 17.52 | 142,739 | +0.13(+0.75%) |
Dec 18, 2007 | 16.73 | 17.39 | 16.44 | 17.39 | 147,915 | +0.86(+5.20%) |
Dec 17, 2007 | 16.40 | 16.87 | 16.32 | 16.53 | 152,556 | +0.03(+0.18%) |
Dec 14, 2007 | 16.97 | 17.22 | 16.46 | 16.50 | 135,549 | -0.69(-4.01%) |
Dec 13, 2007 | 17.24 | 17.55 | 16.93 | 17.19 | 159,901 | -0.20(-1.15%) |
Dec 12, 2007 | 17.99 | 18.00 | 17.26 | 17.39 | 138,356 | -0.07(-0.40%) |
Dec 11, 2007 | 18.39 | 18.39 | 17.33 | 17.46 | 151,100 | -0.80(-4.38%) |
Dec 10, 2007 | 18.41 | 18.70 | 18.09 | 18.26 | 80,135 | -0.14(-0.76%) |
Dec 07, 2007 | 19.31 | 19.31 | 18.26 | 18.40 | 158,075 | -0.89(-4.61%) |
Dec 06, 2007 | 18.46 | 19.48 | 18.46 | 19.29 | 165,220 | +0.82(+4.44%) |
Dec 05, 2007 | 18.34 | 18.70 | 18.21 | 18.47 | 84,873 | +0.45(+2.50%) |
Dec 04, 2007 | 17.53 | 18.33 | 17.32 | 18.02 | 206,812 | +0.15(+0.84%) |
Dec 03, 2007 | 18.01 | 18.30 | 17.84 | 17.87 | 190,690 | -0.26(-1.43%) |
Nov 30, 2007 | 18.15 | 18.63 | 18.09 | 18.13 | 198,466 | +0.27(+1.51%) |
Nov 29, 2007 | 18.16 | 18.26 | 17.84 | 17.86 | 123,844 | -0.31(-1.71%) |
Nov 28, 2007 | 17.79 | 18.34 | 17.61 | 18.17 | 213,994 | +0.66(+3.77%) |
Nov 27, 2007 | 17.25 | 17.69 | 17.05 | 17.51 | 147,855 | +0.42(+2.46%) |
Nov 26, 2007 | 17.95 | 17.95 | 17.08 | 17.09 | 177,781 | -0.87(-4.84%) |
Nov 23, 2007 | 17.56 | 18.00 | 17.27 | 17.96 | 51,199 | +0.57(+3.28%) |
Nov 21, 2007 | 17.67 | 17.81 | 17.25 | 17.39 | 161,562 | -0.33(-1.86%) |
Nov 20, 2007 | 17.97 | 18.21 | 17.59 | 17.72 | 285,749 | -0.29(-1.61%) |
Nov 19, 2007 | 18.02 | 18.31 | 17.81 | 18.01 | 227,919 | -0.18(-0.99%) |
Nov 16, 2007 | 18.24 | 18.56 | 17.92 | 18.19 | 220,896 | +0.01(+0.06%) |
Nov 15, 2007 | 18.18 | 18.25 | 17.90 | 18.18 | 154,987 | -0.05(-0.27%) |
Nov 14, 2007 | 18.64 | 18.65 | 17.95 | 18.23 | 167,088 | -0.28(-1.51%) |
Nov 13, 2007 | 18.05 | 18.54 | 17.76 | 18.51 | 441,210 | +0.64(+3.58%) |
Nov 12, 2007 | 17.57 | 18.10 | 17.39 | 17.87 | 379,508 | +0.26(+1.48%) |
Nov 09, 2007 | 17.64 | 18.23 | 17.47 | 17.61 | 280,968 | -0.27(-1.51%) |
Nov 08, 2007 | 17.13 | 18.01 | 17.13 | 17.88 | 275,504 | +0.93(+5.49%) |
Nov 07, 2007 | 17.35 | 17.93 | 16.95 | 16.95 | 321,580 | -0.64(-3.64%) |
Nov 06, 2007 | 17.09 | 17.61 | 16.95 | 17.59 | 223,866 | +0.54(+3.17%) |
Nov 05, 2007 | 17.45 | 17.52 | 16.89 | 17.05 | 218,431 | -0.65(-3.67%) |
Nov 02, 2007 | 17.45 | 17.80 | 17.17 | 17.70 | 262,084 | +0.50(+2.91%) |
Nov 01, 2007 | 17.75 | 17.98 | 17.07 | 17.20 | 233,492 | -0.80(-4.44%) |
Oct 31, 2007 | 18.08 | 18.11 | 17.75 | 18.00 | 180,404 | +0.03(+0.17%) |
Oct 30, 2007 | 18.16 | 18.34 | 17.91 | 17.97 | 533,321 | -0.25(-1.37%) |
Oct 29, 2007 | 18.01 | 18.25 | 17.86 | 18.22 | 402,146 | +0.24(+1.33%) |
Oct 26, 2007 | 18.00 | 18.04 | 17.75 | 17.98 | 219,454 | +0.08(+0.45%) |
Oct 25, 2007 | 17.91 | 18.05 | 17.73 | 17.90 | 189,991 | +0.01(+0.06%) |
Oct 24, 2007 | 17.87 | 18.03 | 17.76 | 17.89 | 150,682 | -0.10(-0.56%) |
Oct 23, 2007 | 18.77 | 18.83 | 17.85 | 17.99 | 277,340 | -0.56(-3.02%) |
Oct 22, 2007 | 17.58 | 18.60 | 17.52 | 18.55 | 207,900 | +0.83(+4.68%) |
Oct 19, 2007 | 18.03 | 18.18 | 17.70 | 17.72 | 272,692 | -0.33(-1.83%) |
Oct 18, 2007 | 17.99 | 18.31 | 17.79 | 18.05 | 240,171 | -0.12(-0.66%) |
Oct 17, 2007 | 18.90 | 19.06 | 17.70 | 18.17 | 395,601 | -0.43(-2.31%) |
Oct 16, 2007 | 18.44 | 19.08 | 18.41 | 18.60 | 374,695 | +0.12(+0.65%) |
Oct 15, 2007 | 18.91 | 19.06 | 18.26 | 18.48 | 274,518 | -0.35(-1.86%) |
Oct 12, 2007 | 19.08 | 19.20 | 18.52 | 18.83 | 297,639 | -0.15(-0.79%) |
Oct 11, 2007 | 19.50 | 19.84 | 18.82 | 18.98 | 313,853 | -0.37(-1.91%) |
Oct 10, 2007 | 18.25 | 20.59 | 17.45 | 19.35 | 1,805,709 | -0.35(-1.78%) |
Oct 09, 2007 | 19.61 | 19.80 | 19.14 | 19.70 | 241,610 | +0.25(+1.29%) |
Oct 08, 2007 | 19.64 | 19.98 | 19.22 | 19.45 | 118,622 | -0.27(-1.37%) |
Oct 05, 2007 | 19.69 | 20.02 | 19.56 | 19.72 | 226,552 | +0.29(+1.49%) |
Oct 04, 2007 | 19.93 | 20.05 | 19.30 | 19.43 | 249,108 | -0.36(-1.82%) |
Oct 03, 2007 | 19.79 | 20.19 | 19.64 | 19.79 | 196,754 | -0.20(-1.00%) |
Oct 02, 2007 | 20.00 | 20.03 | 19.30 | 19.99 | 393,236 | +0.08(+0.40%) |