Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.90 | 18.09 | 17.78 | 18.02 | 15,167 | +0.06(+0.33%) |
Dec 28, 2007 | 18.94 | 18.94 | 17.71 | 17.96 | 47,308 | -0.78(-4.16%) |
Dec 27, 2007 | 19.09 | 19.36 | 18.63 | 18.74 | 23,800 | -0.70(-3.60%) |
Dec 26, 2007 | 19.25 | 19.44 | 18.57 | 19.44 | 12,418 | +0.18(+0.93%) |
Dec 24, 2007 | 18.54 | 19.26 | 18.46 | 19.26 | 15,094 | +0.41(+2.18%) |
Dec 21, 2007 | 18.92 | 19.25 | 18.25 | 18.85 | 23,027 | -0.20(-1.05%) |
Dec 20, 2007 | 18.85 | 19.28 | 18.52 | 19.05 | 20,650 | +0.08(+0.42%) |
Dec 19, 2007 | 18.83 | 18.97 | 18.48 | 18.97 | 13,060 | +0.15(+0.80%) |
Dec 18, 2007 | 18.25 | 19.17 | 18.25 | 18.82 | 22,738 | +0.57(+3.12%) |
Dec 17, 2007 | 18.25 | 18.40 | 18.16 | 18.25 | 40,627 | -0.35(-1.88%) |
Dec 14, 2007 | 18.09 | 18.95 | 18.09 | 18.60 | 39,056 | +0.37(+2.03%) |
Dec 13, 2007 | 18.82 | 18.82 | 17.96 | 18.23 | 50,077 | -0.85(-4.45%) |
Dec 12, 2007 | 18.82 | 19.49 | 18.56 | 19.08 | 23,550 | -0.11(-0.57%) |
Dec 11, 2007 | 19.62 | 19.87 | 18.50 | 19.19 | 87,164 | -0.61(-3.08%) |
Dec 10, 2007 | 19.50 | 19.90 | 19.50 | 19.80 | 27,700 | +0.08(+0.41%) |
Dec 07, 2007 | 19.28 | 19.72 | 19.00 | 19.72 | 18,633 | -0.28(-1.40%) |
Dec 06, 2007 | 19.91 | 20.00 | 19.45 | 20.00 | 18,352 | +0.08(+0.40%) |
Dec 05, 2007 | 19.14 | 20.16 | 19.00 | 19.92 | 34,976 | +0.64(+3.32%) |
Dec 04, 2007 | 19.09 | 19.53 | 19.04 | 19.28 | 20,688 | -0.14(-0.72%) |
Dec 03, 2007 | 20.08 | 20.08 | 19.21 | 19.42 | 29,730 | -1.06(-5.18%) |
Nov 30, 2007 | 20.13 | 20.50 | 19.50 | 20.48 | 50,438 | +0.94(+4.81%) |
Nov 29, 2007 | 20.30 | 20.50 | 19.42 | 19.54 | 79,834 | -0.16(-0.81%) |
Nov 28, 2007 | 18.45 | 19.75 | 18.44 | 19.70 | 43,494 | +1.24(+6.72%) |
Nov 27, 2007 | 18.08 | 18.50 | 17.87 | 18.46 | 51,698 | +0.11(+0.60%) |
Nov 26, 2007 | 18.00 | 18.70 | 18.00 | 18.35 | 26,997 | +0.18(+0.99%) |
Nov 23, 2007 | 18.25 | 18.44 | 17.71 | 18.17 | 16,464 | -0.27(-1.46%) |
Nov 21, 2007 | 18.20 | 18.94 | 17.63 | 18.44 | 80,808 | -0.20(-1.07%) |
Nov 20, 2007 | 18.11 | 19.38 | 17.59 | 18.64 | 102,149 | +0.95(+5.37%) |
Nov 19, 2007 | 19.33 | 19.33 | 17.69 | 17.69 | 98,779 | -1.51(-7.86%) |
Nov 16, 2007 | 19.29 | 19.50 | 18.89 | 19.20 | 61,754 | -0.42(-2.14%) |
Nov 15, 2007 | 20.58 | 21.87 | 19.05 | 19.62 | 186,916 | -1.43(-6.79%) |
Nov 14, 2007 | 21.10 | 22.15 | 20.68 | 21.05 | 118,419 | -0.03(-0.14%) |
Nov 13, 2007 | 24.81 | 25.44 | 20.55 | 21.08 | 355,040 | -1.10(-4.96%) |
Nov 12, 2007 | 22.20 | 23.26 | 21.63 | 22.18 | 106,112 | +0.17(+0.77%) |
Nov 09, 2007 | 22.20 | 22.20 | 21.35 | 22.01 | 58,161 | -0.23(-1.03%) |
Nov 08, 2007 | 21.78 | 22.45 | 21.21 | 22.24 | 72,932 | +0.85(+3.97%) |
Nov 07, 2007 | 20.81 | 21.78 | 20.70 | 21.39 | 44,682 | -0.33(-1.52%) |
Nov 06, 2007 | 21.03 | 22.00 | 20.95 | 21.72 | 40,990 | -0.11(-0.50%) |
Nov 05, 2007 | 22.10 | 22.32 | 21.11 | 21.83 | 54,112 | -0.49(-2.20%) |
Nov 02, 2007 | 21.70 | 22.58 | 21.29 | 22.32 | 49,981 | +0.42(+1.92%) |
Nov 01, 2007 | 21.84 | 22.49 | 21.36 | 21.90 | 69,049 | -0.39(-1.75%) |
Oct 31, 2007 | 21.76 | 22.48 | 21.34 | 22.29 | 71,879 | +0.39(+1.78%) |
Oct 30, 2007 | 21.80 | 22.00 | 21.51 | 21.90 | 24,354 | +0.06(+0.27%) |
Oct 29, 2007 | 22.00 | 22.32 | 21.74 | 21.84 | 133,824 | +0.01(+0.05%) |
Oct 26, 2007 | 21.54 | 21.97 | 21.09 | 21.83 | 36,086 | +0.35(+1.63%) |
Oct 25, 2007 | 21.07 | 21.93 | 20.73 | 21.48 | 68,171 | -0.15(-0.69%) |
Oct 24, 2007 | 23.08 | 23.45 | 20.23 | 21.63 | 144,602 | -1.28(-5.59%) |
Oct 23, 2007 | 22.45 | 24.00 | 21.99 | 22.91 | 102,334 | +0.91(+4.14%) |
Oct 22, 2007 | 21.76 | 22.25 | 21.00 | 22.00 | 73,500 | +0.10(+0.46%) |
Oct 19, 2007 | 21.06 | 22.00 | 21.00 | 21.90 | 115,176 | +0.78(+3.69%) |
Oct 18, 2007 | 20.49 | 21.48 | 20.43 | 21.12 | 81,716 | +0.77(+3.78%) |
Oct 17, 2007 | 20.03 | 21.00 | 20.03 | 20.35 | 49,124 | +0.03(+0.15%) |
Oct 16, 2007 | 20.43 | 21.29 | 20.15 | 20.32 | 35,866 | -0.13(-0.64%) |
Oct 15, 2007 | 21.90 | 21.90 | 20.38 | 20.45 | 108,028 | -1.55(-7.05%) |
Oct 12, 2007 | 21.03 | 22.00 | 20.69 | 22.00 | 63,143 | -0.06(-0.27%) |
Oct 11, 2007 | 20.80 | 22.10 | 20.28 | 22.06 | 158,212 | +1.21(+5.80%) |
Oct 10, 2007 | 20.50 | 21.25 | 20.10 | 20.85 | 32,262 | +0.27(+1.31%) |
Oct 09, 2007 | 20.94 | 21.57 | 20.05 | 20.58 | 49,658 | -0.15(-0.72%) |
Oct 08, 2007 | 20.95 | 21.71 | 20.27 | 20.73 | 97,697 | -0.07(-0.34%) |
Oct 05, 2007 | 20.01 | 20.88 | 19.76 | 20.80 | 62,047 | +0.81(+4.05%) |
Oct 04, 2007 | 20.49 | 20.75 | 19.89 | 19.99 | 38,594 | -0.46(-2.25%) |
Oct 03, 2007 | 20.41 | 20.94 | 19.91 | 20.45 | 57,472 | +0.13(+0.64%) |
Oct 02, 2007 | 20.86 | 21.00 | 19.91 | 20.32 | 61,824 | -0.31(-1.50%) |