Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.77 | 19.04 | 18.12 | 18.26 | 542,740 | -0.45(-2.41%) |
Dec 28, 2007 | 18.31 | 19.20 | 18.12 | 18.71 | 173,980 | +0.41(+2.24%) |
Dec 27, 2007 | 18.52 | 18.60 | 18.23 | 18.30 | 172,076 | -0.11(-0.60%) |
Dec 26, 2007 | 17.54 | 18.60 | 17.42 | 18.41 | 261,805 | +0.80(+4.54%) |
Dec 24, 2007 | 17.70 | 17.90 | 17.13 | 17.61 | 68,222 | -0.26(-1.45%) |
Dec 21, 2007 | 17.91 | 17.91 | 17.60 | 17.87 | 343,974 | +0.27(+1.53%) |
Dec 20, 2007 | 17.93 | 17.93 | 17.33 | 17.60 | 206,349 | -0.11(-0.62%) |
Dec 19, 2007 | 17.50 | 18.04 | 17.50 | 17.71 | 153,529 | +0.21(+1.20%) |
Dec 18, 2007 | 17.39 | 17.55 | 16.60 | 17.50 | 449,186 | +0.15(+0.86%) |
Dec 17, 2007 | 17.49 | 18.05 | 17.19 | 17.35 | 330,595 | -0.31(-1.76%) |
Dec 14, 2007 | 18.64 | 18.72 | 17.66 | 17.66 | 152,964 | -1.22(-6.46%) |
Dec 13, 2007 | 19.03 | 19.15 | 18.81 | 18.88 | 219,650 | -0.35(-1.82%) |
Dec 12, 2007 | 19.00 | 19.60 | 18.77 | 19.23 | 466,733 | +0.61(+3.28%) |
Dec 11, 2007 | 18.84 | 18.98 | 18.50 | 18.62 | 233,795 | -0.06(-0.32%) |
Dec 10, 2007 | 18.44 | 18.84 | 18.44 | 18.68 | 263,846 | +0.01(+0.05%) |
Dec 07, 2007 | 17.51 | 18.67 | 17.50 | 18.67 | 1,088,971 | -0.01(-0.05%) |
Dec 06, 2007 | 19.06 | 19.06 | 18.64 | 18.68 | 292,487 | -0.42(-2.20%) |
Dec 05, 2007 | 18.99 | 19.37 | 18.72 | 19.10 | 121,880 | +0.35(+1.87%) |
Dec 04, 2007 | 19.51 | 19.65 | 18.52 | 18.75 | 253,908 | -1.03(-5.21%) |
Dec 03, 2007 | 21.00 | 21.00 | 19.77 | 19.78 | 153,870 | -1.04(-5.00%) |
Nov 30, 2007 | 20.78 | 20.94 | 20.27 | 20.82 | 389,788 | +0.07(+0.34%) |
Nov 29, 2007 | 20.70 | 20.88 | 20.24 | 20.75 | 196,280 | +0.22(+1.07%) |
Nov 28, 2007 | 20.53 | 20.83 | 20.39 | 20.53 | 360,258 | +0.03(+0.15%) |
Nov 27, 2007 | 20.01 | 20.64 | 19.69 | 20.50 | 208,301 | +0.27(+1.33%) |
Nov 26, 2007 | 20.55 | 20.95 | 20.14 | 20.23 | 91,074 | -0.38(-1.84%) |
Nov 23, 2007 | 20.61 | 20.89 | 20.61 | 20.61 | 43,203 | -0.04(-0.19%) |
Nov 21, 2007 | 20.70 | 21.38 | 20.57 | 20.65 | 143,304 | -0.14(-0.67%) |
Nov 20, 2007 | 21.00 | 21.18 | 20.06 | 20.79 | 252,833 | -0.05(-0.24%) |
Nov 19, 2007 | 20.93 | 21.25 | 19.97 | 20.84 | 166,451 | -0.16(-0.76%) |
Nov 16, 2007 | 21.11 | 21.16 | 20.43 | 21.00 | 223,494 | +0.15(+0.72%) |
Nov 15, 2007 | 20.89 | 21.46 | 20.69 | 20.85 | 175,771 | -0.22(-1.04%) |
Nov 14, 2007 | 21.21 | 21.28 | 20.87 | 21.07 | 120,315 | +0.05(+0.24%) |
Nov 13, 2007 | 20.68 | 21.19 | 20.06 | 21.02 | 422,682 | +0.40(+1.94%) |
Nov 12, 2007 | 20.64 | 21.51 | 20.53 | 20.62 | 326,718 | -0.70(-3.28%) |
Nov 09, 2007 | 21.08 | 21.67 | 20.54 | 21.32 | 296,066 | -0.14(-0.65%) |
Nov 08, 2007 | 22.15 | 22.35 | 20.97 | 21.46 | 316,152 | +0.36(+1.71%) |
Nov 07, 2007 | 21.34 | 21.90 | 20.81 | 21.10 | 173,142 | -0.70(-3.21%) |
Nov 06, 2007 | 20.93 | 21.85 | 20.93 | 21.80 | 101,034 | +0.93(+4.46%) |
Nov 05, 2007 | 20.56 | 21.09 | 20.25 | 20.87 | 201,146 | -0.23(-1.09%) |
Nov 02, 2007 | 21.15 | 21.49 | 20.52 | 21.10 | 142,225 | -0.03(-0.14%) |
Nov 01, 2007 | 21.58 | 22.13 | 20.95 | 21.13 | 194,977 | -1.01(-4.56%) |
Oct 31, 2007 | 21.34 | 22.22 | 21.34 | 22.14 | 228,337 | +0.67(+3.12%) |
Oct 30, 2007 | 21.90 | 21.90 | 21.15 | 21.47 | 273,803 | -0.66(-2.98%) |
Oct 29, 2007 | 23.93 | 24.38 | 22.03 | 22.13 | 454,276 | -1.38(-5.87%) |
Oct 26, 2007 | 22.75 | 23.52 | 22.60 | 23.51 | 124,231 | +1.00(+4.44%) |
Oct 25, 2007 | 23.09 | 23.15 | 22.23 | 22.51 | 151,807 | -0.40(-1.75%) |
Oct 24, 2007 | 22.88 | 23.38 | 22.15 | 22.91 | 158,572 | -0.19(-0.82%) |
Oct 23, 2007 | 22.94 | 23.39 | 22.56 | 23.10 | 225,258 | +0.54(+2.39%) |
Oct 22, 2007 | 22.45 | 22.94 | 21.15 | 22.56 | 263,500 | -0.46(-2.00%) |
Oct 19, 2007 | 24.62 | 24.62 | 22.88 | 23.02 | 293,850 | -1.75(-7.06%) |
Oct 18, 2007 | 24.65 | 25.05 | 24.24 | 24.77 | 167,609 | +0.13(+0.53%) |
Oct 17, 2007 | 24.80 | 24.89 | 24.09 | 24.64 | 156,487 | -0.05(-0.20%) |
Oct 16, 2007 | 24.10 | 24.76 | 24.02 | 24.69 | 178,501 | +0.62(+2.58%) |
Oct 15, 2007 | 24.99 | 25.62 | 23.90 | 24.07 | 328,656 | -0.04(-0.17%) |
Oct 12, 2007 | 24.00 | 24.27 | 23.82 | 24.11 | 185,598 | +0.21(+0.88%) |
Oct 11, 2007 | 24.18 | 24.85 | 23.56 | 23.90 | 414,588 | +0.07(+0.29%) |
Oct 10, 2007 | 23.75 | 23.98 | 23.33 | 23.83 | 176,250 | -0.06(-0.25%) |
Oct 09, 2007 | 23.77 | 24.31 | 23.46 | 23.89 | 324,783 | +0.16(+0.67%) |
Oct 08, 2007 | 24.47 | 24.47 | 23.62 | 23.73 | 247,400 | -0.29(-1.21%) |
Oct 05, 2007 | 23.75 | 24.33 | 23.61 | 24.02 | 292,025 | +0.34(+1.44%) |
Oct 04, 2007 | 22.61 | 23.85 | 22.10 | 23.68 | 296,041 | +0.75(+3.27%) |
Oct 03, 2007 | 23.88 | 24.00 | 22.93 | 22.93 | 298,812 | -1.20(-4.97%) |
Oct 02, 2007 | 24.39 | 24.59 | 23.57 | 24.13 | 222,367 | -0.12(-0.49%) |