Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.42 | 17.12 | 16.12 | 16.98 | 724,245 | +0.37(+2.20%) |
Dec 28, 2007 | 17.08 | 17.08 | 16.53 | 16.61 | 262,776 | -0.36(-2.10%) |
Dec 27, 2007 | 17.36 | 17.50 | 16.95 | 16.97 | 226,354 | -0.65(-3.72%) |
Dec 26, 2007 | 17.62 | 17.73 | 17.40 | 17.62 | 426,297 | -0.11(-0.63%) |
Dec 24, 2007 | 17.55 | 17.75 | 17.33 | 17.73 | 163,872 | +0.30(+1.74%) |
Dec 21, 2007 | 17.16 | 17.48 | 16.91 | 17.43 | 191,184 | +0.35(+2.03%) |
Dec 20, 2007 | 17.37 | 17.37 | 16.57 | 17.08 | 285,686 | -0.09(-0.50%) |
Dec 19, 2007 | 17.24 | 17.46 | 16.92 | 17.17 | 296,175 | -0.13(-0.78%) |
Dec 18, 2007 | 17.14 | 17.81 | 16.86 | 17.30 | 467,317 | +0.45(+2.69%) |
Dec 17, 2007 | 17.25 | 17.47 | 16.85 | 16.85 | 208,839 | -0.37(-2.13%) |
Dec 14, 2007 | 17.35 | 17.64 | 17.09 | 17.22 | 253,390 | -0.25(-1.43%) |
Dec 13, 2007 | 17.37 | 17.54 | 17.02 | 17.47 | 287,140 | +0.10(+0.55%) |
Dec 12, 2007 | 18.09 | 18.54 | 17.16 | 17.37 | 677,506 | -0.06(-0.33%) |
Dec 11, 2007 | 19.17 | 19.42 | 17.28 | 17.43 | 940,970 | -1.68(-8.77%) |
Dec 10, 2007 | 18.48 | 19.15 | 18.17 | 19.10 | 347,894 | +0.81(+4.42%) |
Dec 07, 2007 | 18.67 | 18.74 | 18.08 | 18.30 | 594,959 | -0.11(-0.61%) |
Dec 06, 2007 | 16.57 | 18.44 | 16.26 | 18.41 | 680,321 | +1.91(+11.60%) |
Dec 05, 2007 | 16.51 | 16.57 | 16.23 | 16.50 | 201,777 | +0.41(+2.58%) |
Dec 04, 2007 | 16.12 | 16.49 | 16.06 | 16.08 | 145,076 | -0.40(-2.45%) |
Dec 03, 2007 | 16.61 | 16.76 | 16.19 | 16.49 | 345,861 | -0.03(-0.17%) |
Nov 30, 2007 | 16.27 | 16.76 | 16.27 | 16.51 | 574,584 | +0.84(+5.34%) |
Nov 29, 2007 | 16.11 | 16.11 | 15.48 | 15.68 | 466,279 | -0.27(-1.69%) |
Nov 28, 2007 | 15.10 | 15.96 | 15.10 | 15.95 | 712,116 | +0.91(+6.07%) |
Nov 27, 2007 | 15.21 | 15.60 | 14.81 | 15.03 | 483,785 | -0.08(-0.56%) |
Nov 26, 2007 | 16.07 | 16.22 | 15.10 | 15.12 | 580,720 | -1.16(-7.10%) |
Nov 23, 2007 | 16.47 | 16.47 | 16.02 | 16.27 | 175,711 | +0.46(+2.92%) |
Nov 21, 2007 | 16.51 | 16.51 | 15.81 | 15.81 | 507,039 | -0.76(-4.59%) |
Nov 20, 2007 | 17.44 | 17.44 | 16.06 | 16.57 | 714,944 | -0.61(-3.53%) |
Nov 19, 2007 | 17.84 | 17.90 | 17.09 | 17.18 | 734,208 | -0.84(-4.65%) |
Nov 16, 2007 | 18.54 | 18.54 | 17.86 | 18.02 | 290,464 | -0.45(-2.45%) |
Nov 15, 2007 | 19.04 | 19.10 | 18.39 | 18.47 | 303,133 | -0.50(-2.64%) |
Nov 14, 2007 | 19.50 | 19.73 | 18.93 | 18.97 | 204,191 | -0.20(-1.05%) |
Nov 13, 2007 | 18.54 | 19.28 | 18.54 | 19.17 | 260,295 | +0.76(+4.13%) |
Nov 12, 2007 | 18.58 | 19.04 | 18.28 | 18.41 | 217,017 | +0.03(+0.16%) |
Nov 09, 2007 | 17.81 | 18.55 | 17.69 | 18.38 | 485,925 | +0.13(+0.74%) |
Nov 08, 2007 | 18.44 | 18.78 | 17.76 | 18.25 | 544,580 | -0.24(-1.30%) |
Nov 07, 2007 | 19.21 | 19.21 | 18.49 | 18.49 | 348,416 | -0.73(-3.81%) |
Nov 06, 2007 | 18.95 | 19.22 | 18.54 | 19.22 | 482,894 | +0.41(+2.20%) |
Nov 05, 2007 | 18.54 | 19.01 | 18.54 | 18.81 | 402,133 | -0.17(-0.91%) |
Nov 02, 2007 | 19.46 | 19.71 | 18.59 | 18.98 | 438,551 | -0.19(-1.00%) |
Nov 01, 2007 | 19.77 | 19.79 | 19.08 | 19.17 | 1,025,918 | -0.94(-4.69%) |
Oct 31, 2007 | 20.81 | 20.97 | 20.03 | 20.12 | 2,032,312 | -0.52(-2.52%) |
Oct 30, 2007 | 20.32 | 20.71 | 20.05 | 20.64 | 265,332 | +0.14(+0.71%) |
Oct 29, 2007 | 20.89 | 20.89 | 20.16 | 20.49 | 460,567 | -0.22(-1.07%) |
Oct 26, 2007 | 20.46 | 20.92 | 20.20 | 20.71 | 2,190,785 | +0.78(+3.91%) |
Oct 25, 2007 | 19.75 | 20.37 | 19.53 | 19.93 | 448,728 | +0.13(+0.68%) |
Oct 24, 2007 | 19.37 | 19.80 | 18.92 | 19.80 | 393,377 | +0.29(+1.48%) |
Oct 23, 2007 | 19.94 | 20.13 | 19.28 | 19.51 | 417,340 | -0.11(-0.54%) |
Oct 22, 2007 | 18.37 | 19.91 | 18.37 | 19.62 | 412,797 | +0.93(+5.00%) |
Oct 19, 2007 | 18.71 | 18.95 | 18.58 | 18.68 | 459,736 | -0.17(-0.92%) |
Oct 18, 2007 | 18.81 | 19.02 | 18.44 | 18.85 | 400,335 | -0.16(-0.86%) |
Oct 17, 2007 | 19.60 | 19.73 | 18.68 | 19.02 | 722,680 | -0.23(-1.20%) |
Oct 16, 2007 | 19.79 | 19.79 | 19.25 | 19.25 | 843,404 | -0.78(-3.89%) |
Oct 15, 2007 | 20.53 | 21.01 | 19.87 | 20.03 | 913,138 | -0.89(-4.24%) |
Oct 12, 2007 | 21.18 | 21.25 | 20.74 | 20.92 | 400,958 | -0.58(-2.69%) |
Oct 11, 2007 | 21.67 | 21.92 | 21.32 | 21.49 | 523,291 | +0.15(+0.72%) |
Oct 10, 2007 | 21.32 | 21.58 | 21.25 | 21.34 | 615,820 | +0.18(+0.87%) |
Oct 09, 2007 | 21.14 | 21.29 | 20.85 | 21.16 | 294,306 | +0.11(+0.50%) |
Oct 08, 2007 | 21.89 | 21.89 | 21.05 | 21.05 | 346,438 | -0.89(-4.04%) |
Oct 05, 2007 | 21.79 | 22.10 | 21.38 | 21.94 | 673,664 | +0.75(+3.55%) |
Oct 04, 2007 | 21.50 | 21.52 | 20.78 | 21.18 | 447,690 | -0.50(-2.31%) |
Oct 03, 2007 | 21.09 | 22.13 | 20.94 | 21.69 | 1,096,638 | +0.64(+3.02%) |
Oct 02, 2007 | 20.32 | 21.43 | 20.22 | 21.05 | 1,182,209 | +1.07(+5.35%) |