Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.12 | 20.56 | 19.76 | 19.96 | 433,719 | -0.14(-0.72%) |
Dec 28, 2007 | 21.56 | 22.36 | 20.10 | 20.11 | 983,204 | -1.02(-4.84%) |
Dec 27, 2007 | 20.54 | 22.55 | 20.10 | 21.13 | 1,182,249 | +0.90(+4.44%) |
Dec 26, 2007 | 19.32 | 20.40 | 19.32 | 20.23 | 469,114 | +0.72(+3.71%) |
Dec 24, 2007 | 18.83 | 19.65 | 18.83 | 19.51 | 496,243 | +0.68(+3.59%) |
Dec 21, 2007 | 18.62 | 18.83 | 18.22 | 18.83 | 466,591 | +0.48(+2.63%) |
Dec 20, 2007 | 17.78 | 18.36 | 17.49 | 18.35 | 338,389 | +0.79(+4.51%) |
Dec 19, 2007 | 16.88 | 17.87 | 16.69 | 17.56 | 345,530 | +0.66(+3.89%) |
Dec 18, 2007 | 16.35 | 16.99 | 15.56 | 16.90 | 445,649 | +0.80(+4.98%) |
Dec 17, 2007 | 17.08 | 17.14 | 16.09 | 16.10 | 263,801 | -1.01(-5.93%) |
Dec 14, 2007 | 17.12 | 17.87 | 17.06 | 17.11 | 314,899 | -0.31(-1.77%) |
Dec 13, 2007 | 17.32 | 17.52 | 16.76 | 17.42 | 166,827 | -0.02(-0.11%) |
Dec 12, 2007 | 16.82 | 17.46 | 16.66 | 17.44 | 298,499 | +1.15(+7.05%) |
Dec 11, 2007 | 17.23 | 17.31 | 16.26 | 16.29 | 276,762 | -0.78(-4.58%) |
Dec 10, 2007 | 16.89 | 17.24 | 16.78 | 17.08 | 219,844 | +0.04(+0.23%) |
Dec 07, 2007 | 16.88 | 17.14 | 16.35 | 17.04 | 231,867 | +0.23(+1.38%) |
Dec 06, 2007 | 15.94 | 16.85 | 15.89 | 16.81 | 227,151 | +0.78(+4.88%) |
Dec 05, 2007 | 16.43 | 16.74 | 15.74 | 16.02 | 167,976 | -0.07(-0.42%) |
Dec 04, 2007 | 15.39 | 16.11 | 15.24 | 16.09 | 234,865 | +0.55(+3.54%) |
Dec 03, 2007 | 16.10 | 16.29 | 15.54 | 15.54 | 213,877 | -0.45(-2.84%) |
Nov 30, 2007 | 16.67 | 16.84 | 15.82 | 15.99 | 380,011 | -0.38(-2.30%) |
Nov 29, 2007 | 16.46 | 16.95 | 16.30 | 16.37 | 181,548 | -0.15(-0.93%) |
Nov 28, 2007 | 16.25 | 16.80 | 16.13 | 16.52 | 261,507 | +0.43(+2.70%) |
Nov 27, 2007 | 15.21 | 16.18 | 15.11 | 16.09 | 324,393 | +0.96(+6.32%) |
Nov 26, 2007 | 15.61 | 15.76 | 14.97 | 15.13 | 262,112 | -0.51(-3.27%) |
Nov 23, 2007 | 15.48 | 15.73 | 15.48 | 15.65 | 220,374 | +0.35(+2.27%) |
Nov 21, 2007 | 15.82 | 15.85 | 15.26 | 15.30 | 251,233 | -0.58(-3.65%) |
Nov 20, 2007 | 16.44 | 16.47 | 15.50 | 15.88 | 277,775 | -0.60(-3.63%) |
Nov 19, 2007 | 16.63 | 16.70 | 15.98 | 16.48 | 228,658 | -0.30(-1.78%) |
Nov 16, 2007 | 16.69 | 16.83 | 16.29 | 16.78 | 303,408 | +0.15(+0.93%) |
Nov 15, 2007 | 16.76 | 16.90 | 16.47 | 16.62 | 130,881 | -0.18(-1.09%) |
Nov 14, 2007 | 17.26 | 17.38 | 16.64 | 16.81 | 207,704 | -0.31(-1.81%) |
Nov 13, 2007 | 16.72 | 17.28 | 16.40 | 17.11 | 267,524 | +0.72(+4.42%) |
Nov 12, 2007 | 16.69 | 16.83 | 16.29 | 16.39 | 259,316 | -0.25(-1.51%) |
Nov 09, 2007 | 16.10 | 17.87 | 15.92 | 16.64 | 602,264 | +0.41(+2.50%) |
Nov 08, 2007 | 16.79 | 16.80 | 15.84 | 16.24 | 308,992 | -0.20(-1.23%) |
Nov 07, 2007 | 17.19 | 17.36 | 16.42 | 16.44 | 200,262 | -0.93(-5.34%) |
Nov 06, 2007 | 16.69 | 17.38 | 16.51 | 17.37 | 166,802 | +0.67(+3.99%) |
Nov 05, 2007 | 16.55 | 16.89 | 16.44 | 16.70 | 140,399 | -0.13(-0.75%) |
Nov 02, 2007 | 17.22 | 17.41 | 16.54 | 16.82 | 200,677 | -0.19(-1.14%) |
Nov 01, 2007 | 17.82 | 18.05 | 16.81 | 17.02 | 320,907 | -1.09(-6.03%) |
Oct 31, 2007 | 17.46 | 18.11 | 17.21 | 18.11 | 235,943 | +0.77(+4.46%) |
Oct 30, 2007 | 17.82 | 17.83 | 17.30 | 17.34 | 131,847 | -0.61(-3.39%) |
Oct 29, 2007 | 18.21 | 18.35 | 17.72 | 17.94 | 184,485 | -0.22(-1.22%) |
Oct 26, 2007 | 17.56 | 18.19 | 17.13 | 18.17 | 229,533 | +0.89(+5.14%) |
Oct 25, 2007 | 17.70 | 17.79 | 16.96 | 17.28 | 233,784 | -0.26(-1.49%) |
Oct 24, 2007 | 18.01 | 18.13 | 17.21 | 17.54 | 237,577 | -0.65(-3.56%) |
Oct 23, 2007 | 17.76 | 18.27 | 17.68 | 18.19 | 230,583 | +0.69(+3.92%) |
Oct 22, 2007 | 17.08 | 17.78 | 16.81 | 17.50 | 187,614 | +0.14(+0.78%) |
Oct 19, 2007 | 18.22 | 18.22 | 17.31 | 17.37 | 250,880 | -0.86(-4.72%) |
Oct 18, 2007 | 18.18 | 18.54 | 17.94 | 18.22 | 288,161 | +0.07(+0.37%) |
Oct 17, 2007 | 17.78 | 18.17 | 17.66 | 18.16 | 254,751 | +0.56(+3.18%) |
Oct 16, 2007 | 17.42 | 17.92 | 17.38 | 17.60 | 240,471 | +0.06(+0.33%) |
Oct 15, 2007 | 17.78 | 18.06 | 17.20 | 17.54 | 151,430 | -0.25(-1.41%) |
Oct 12, 2007 | 17.62 | 18.19 | 17.58 | 17.79 | 162,992 | +0.15(+0.88%) |
Oct 11, 2007 | 18.50 | 18.59 | 17.30 | 17.64 | 234,089 | -0.71(-3.89%) |
Oct 10, 2007 | 18.67 | 18.67 | 17.94 | 18.35 | 318,633 | -0.38(-2.01%) |
Oct 09, 2007 | 17.58 | 18.99 | 17.39 | 18.73 | 836,416 | +1.24(+7.07%) |
Oct 08, 2007 | 17.53 | 17.77 | 16.97 | 17.49 | 178,941 | -0.14(-0.77%) |
Oct 05, 2007 | 17.02 | 17.94 | 16.89 | 17.63 | 306,999 | +0.72(+4.29%) |
Oct 04, 2007 | 16.67 | 17.19 | 16.63 | 16.90 | 166,583 | +0.29(+1.74%) |
Oct 03, 2007 | 17.16 | 17.25 | 16.40 | 16.61 | 233,381 | -0.54(-3.15%) |
Oct 02, 2007 | 16.79 | 17.23 | 16.71 | 17.15 | 186,288 | +0.42(+2.54%) |