Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.51 | 19.61 | 18.51 | 19.61 | 123,434 | +0.84(+4.50%) |
Dec 28, 2007 | 18.83 | 19.03 | 18.51 | 18.77 | 67,400 | -0.16(-0.82%) |
Dec 27, 2007 | 19.11 | 19.45 | 18.92 | 18.92 | 35,600 | -0.46(-2.37%) |
Dec 26, 2007 | 19.40 | 19.44 | 19.10 | 19.38 | 21,520 | +0.13(+0.68%) |
Dec 24, 2007 | 19.16 | 19.37 | 18.77 | 19.25 | 29,400 | +0.13(+0.68%) |
Dec 21, 2007 | 19.31 | 19.33 | 18.92 | 19.12 | 80,900 | -0.21(-1.09%) |
Dec 20, 2007 | 19.05 | 19.33 | 18.23 | 19.33 | 62,750 | +0.62(+3.31%) |
Dec 19, 2007 | 18.75 | 18.89 | 18.67 | 18.71 | 61,400 | +0.01(+0.05%) |
Dec 18, 2007 | 19.16 | 19.16 | 18.50 | 18.70 | 97,200 | -0.15(-0.80%) |
Dec 17, 2007 | 18.82 | 19.04 | 18.51 | 18.85 | 123,700 | +0.15(+0.80%) |
Dec 14, 2007 | 19.06 | 19.24 | 18.66 | 18.70 | 53,700 | -0.54(-2.81%) |
Dec 13, 2007 | 18.75 | 19.24 | 18.51 | 19.24 | 52,500 | +0.44(+2.34%) |
Dec 12, 2007 | 19.17 | 19.17 | 18.70 | 18.80 | 68,500 | -0.10(-0.53%) |
Dec 11, 2007 | 19.09 | 19.47 | 18.70 | 18.90 | 54,260 | -0.38(-1.97%) |
Dec 10, 2007 | 19.45 | 19.55 | 19.07 | 19.28 | 75,500 | -0.17(-0.87%) |
Dec 07, 2007 | 19.50 | 19.51 | 18.77 | 19.45 | 79,700 | +0.15(+0.78%) |
Dec 06, 2007 | 18.51 | 19.34 | 18.05 | 19.30 | 101,000 | +0.95(+5.18%) |
Dec 05, 2007 | 17.97 | 18.55 | 17.97 | 18.35 | 89,700 | +0.45(+2.51%) |
Dec 04, 2007 | 18.09 | 18.12 | 17.90 | 17.90 | 145,930 | -0.10(-0.56%) |
Dec 03, 2007 | 18.03 | 18.25 | 17.98 | 18.00 | 91,837 | -0.04(-0.22%) |
Nov 30, 2007 | 17.85 | 18.13 | 17.80 | 18.04 | 108,600 | +0.01(+0.06%) |
Nov 29, 2007 | 18.05 | 18.15 | 17.90 | 18.03 | 30,700 | -0.14(-0.77%) |
Nov 28, 2007 | 18.29 | 18.30 | 17.98 | 18.17 | 64,000 | +0.17(+0.94%) |
Nov 27, 2007 | 18.48 | 18.51 | 17.88 | 18.00 | 77,200 | -0.68(-3.64%) |
Nov 26, 2007 | 18.59 | 18.85 | 18.32 | 18.68 | 47,600 | +0.34(+1.85%) |
Nov 23, 2007 | 18.02 | 18.44 | 17.80 | 18.34 | 35,300 | +0.25(+1.38%) |
Nov 21, 2007 | 18.40 | 18.60 | 18.00 | 18.09 | 55,000 | -0.32(-1.74%) |
Nov 20, 2007 | 18.80 | 19.07 | 18.39 | 18.41 | 32,200 | -0.34(-1.82%) |
Nov 19, 2007 | 19.20 | 19.25 | 18.37 | 18.75 | 49,225 | -0.50(-2.60%) |
Nov 16, 2007 | 18.95 | 19.25 | 18.50 | 19.25 | 59,700 | +0.70(+3.77%) |
Nov 15, 2007 | 18.91 | 18.91 | 18.41 | 18.55 | 96,200 | -0.20(-1.07%) |
Nov 14, 2007 | 18.25 | 19.05 | 18.18 | 18.75 | 143,700 | +0.60(+3.31%) |
Nov 13, 2007 | 18.32 | 18.75 | 17.91 | 18.15 | 204,650 | +0.19(+1.06%) |
Nov 12, 2007 | 18.00 | 18.43 | 17.90 | 17.96 | 123,700 | -0.04(-0.22%) |
Nov 09, 2007 | 18.24 | 18.50 | 17.70 | 18.00 | 113,950 | -0.27(-1.48%) |
Nov 08, 2007 | 18.69 | 18.85 | 17.91 | 18.27 | 164,000 | -0.58(-3.08%) |
Nov 07, 2007 | 19.29 | 19.57 | 18.65 | 18.85 | 198,700 | -0.45(-2.33%) |
Nov 06, 2007 | 17.15 | 19.36 | 17.15 | 19.30 | 131,331 | +0.45(+2.39%) |
Nov 05, 2007 | 19.23 | 19.23 | 18.51 | 18.85 | 87,700 | -0.16(-0.84%) |
Nov 02, 2007 | 18.55 | 19.01 | 18.44 | 19.01 | 70,800 | +0.36(+1.93%) |
Nov 01, 2007 | 18.55 | 18.95 | 18.30 | 18.65 | 78,300 | +0.12(+0.65%) |
Oct 31, 2007 | 18.30 | 18.75 | 18.06 | 18.53 | 83,100 | +0.46(+2.55%) |
Oct 30, 2007 | 18.61 | 18.88 | 18.00 | 18.07 | 94,900 | -0.57(-3.06%) |
Oct 29, 2007 | 18.60 | 18.72 | 18.35 | 18.64 | 78,000 | +0.25(+1.36%) |
Oct 26, 2007 | 18.24 | 18.43 | 18.01 | 18.39 | 101,600 | +0.34(+1.88%) |
Oct 25, 2007 | 18.20 | 18.20 | 17.87 | 18.05 | 62,500 | -0.05(-0.28%) |
Oct 24, 2007 | 18.00 | 18.15 | 17.87 | 18.10 | 118,400 | +0.10(+0.56%) |
Oct 23, 2007 | 18.99 | 19.09 | 17.75 | 18.00 | 153,200 | -0.20(-1.10%) |
Oct 22, 2007 | 17.51 | 18.20 | 17.49 | 18.20 | 88,000 | +0.16(+0.89%) |
Oct 19, 2007 | 18.32 | 18.41 | 17.73 | 18.04 | 96,600 | -0.36(-1.96%) |
Oct 18, 2007 | 17.99 | 18.40 | 17.70 | 18.40 | 62,800 | +0.35(+1.94%) |
Oct 17, 2007 | 18.43 | 18.43 | 17.57 | 18.05 | 65,500 | +0.51(+2.91%) |
Oct 16, 2007 | 17.85 | 17.85 | 17.00 | 17.54 | 154,600 | -0.31(-1.74%) |
Oct 15, 2007 | 18.80 | 19.00 | 17.40 | 17.85 | 87,500 | +0.08(+0.45%) |
Oct 12, 2007 | 17.75 | 17.92 | 17.50 | 17.77 | 41,000 | +0.07(+0.40%) |
Oct 11, 2007 | 17.38 | 17.84 | 17.37 | 17.70 | 104,700 | +0.36(+2.08%) |
Oct 10, 2007 | 16.56 | 17.38 | 16.55 | 17.34 | 129,300 | +0.65(+3.89%) |
Oct 09, 2007 | 16.94 | 17.16 | 16.45 | 16.69 | 105,500 | -0.31(-1.82%) |
Oct 08, 2007 | 17.30 | 17.35 | 17.00 | 17.00 | 41,400 | -0.30(-1.73%) |
Oct 05, 2007 | 17.89 | 17.97 | 16.89 | 17.30 | 95,900 | -0.48(-2.69%) |
Oct 04, 2007 | 18.20 | 18.20 | 17.51 | 17.78 | 58,600 | -0.31(-1.72%) |
Oct 03, 2007 | 18.42 | 18.42 | 17.95 | 18.09 | 49,800 | -0.21(-1.15%) |
Oct 02, 2007 | 18.40 | 18.49 | 17.89 | 18.30 | 98,300 | +0.15(+0.83%) |