Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.15 | 16.53 | 15.97 | 16.48 | 1,381,376 | +0.26(+1.61%) |
Dec 28, 2007 | 16.16 | 16.30 | 15.96 | 16.22 | 1,402,529 | +0.17(+1.03%) |
Dec 27, 2007 | 15.92 | 16.38 | 15.92 | 16.05 | 555,214 | +0.13(+0.82%) |
Dec 26, 2007 | 15.90 | 15.92 | 15.79 | 15.92 | 424,237 | -0.04(-0.26%) |
Dec 24, 2007 | 15.71 | 15.97 | 15.71 | 15.96 | 182,091 | +0.22(+1.39%) |
Dec 21, 2007 | 15.95 | 16.16 | 15.70 | 15.74 | 900,388 | -0.07(-0.41%) |
Dec 20, 2007 | 16.09 | 16.09 | 15.56 | 15.81 | 850,946 | -0.20(-1.22%) |
Dec 19, 2007 | 15.85 | 16.00 | 15.72 | 16.00 | 290,842 | +0.15(+0.94%) |
Dec 18, 2007 | 15.73 | 16.00 | 15.66 | 15.85 | 438,371 | +0.14(+0.87%) |
Dec 17, 2007 | 15.80 | 15.84 | 15.64 | 15.72 | 510,197 | -0.15(-0.93%) |
Dec 14, 2007 | 15.83 | 15.94 | 15.78 | 15.87 | 305,511 | -0.14(-0.89%) |
Dec 13, 2007 | 15.94 | 16.01 | 15.76 | 16.01 | 679,813 | -0.11(-0.70%) |
Dec 12, 2007 | 16.43 | 16.52 | 15.97 | 16.12 | 473,441 | -0.02(-0.11%) |
Dec 11, 2007 | 16.43 | 16.48 | 16.08 | 16.14 | 444,609 | -0.27(-1.66%) |
Dec 10, 2007 | 16.52 | 16.56 | 16.32 | 16.41 | 308,714 | -0.10(-0.61%) |
Dec 07, 2007 | 16.61 | 16.64 | 16.30 | 16.51 | 322,877 | -0.09(-0.54%) |
Dec 06, 2007 | 16.45 | 16.61 | 16.37 | 16.60 | 629,063 | +0.18(+1.12%) |
Dec 05, 2007 | 16.38 | 16.54 | 16.22 | 16.42 | 1,459,608 | +0.23(+1.39%) |
Dec 04, 2007 | 16.06 | 16.33 | 15.98 | 16.19 | 728,877 | +0.06(+0.37%) |
Dec 03, 2007 | 15.84 | 16.28 | 15.84 | 16.13 | 612,371 | +0.26(+1.61%) |
Nov 30, 2007 | 15.81 | 15.88 | 15.62 | 15.88 | 718,760 | +0.25(+1.59%) |
Nov 29, 2007 | 15.56 | 15.74 | 15.49 | 15.63 | 716,231 | -0.02(-0.11%) |
Nov 28, 2007 | 15.44 | 15.78 | 15.44 | 15.65 | 930,870 | +0.24(+1.58%) |
Nov 27, 2007 | 15.33 | 15.50 | 15.27 | 15.40 | 848,586 | +0.09(+0.62%) |
Nov 26, 2007 | 15.53 | 15.59 | 15.31 | 15.31 | 800,365 | -0.22(-1.41%) |
Nov 23, 2007 | 15.72 | 15.72 | 15.44 | 15.53 | 167,087 | -0.10(-0.64%) |
Nov 21, 2007 | 15.60 | 15.74 | 15.46 | 15.63 | 1,093,399 | +0.04(+0.27%) |
Nov 20, 2007 | 15.63 | 15.88 | 15.46 | 15.59 | 1,099,132 | -0.01(-0.08%) |
Nov 19, 2007 | 15.66 | 15.71 | 15.43 | 15.60 | 966,857 | -0.21(-1.31%) |
Nov 16, 2007 | 15.59 | 15.87 | 15.39 | 15.81 | 741,016 | +0.25(+1.60%) |
Nov 15, 2007 | 15.59 | 15.66 | 15.51 | 15.56 | 797,499 | -0.05(-0.34%) |
Nov 14, 2007 | 15.81 | 16.11 | 15.56 | 15.61 | 883,993 | -0.16(-1.02%) |
Nov 13, 2007 | 15.83 | 15.90 | 15.57 | 15.77 | 448,150 | +0.02(+0.15%) |
Nov 12, 2007 | 15.81 | 15.91 | 15.67 | 15.75 | 1,098,626 | -0.05(-0.34%) |
Nov 09, 2007 | 15.87 | 15.96 | 15.74 | 15.80 | 641,371 | -0.21(-1.30%) |
Nov 08, 2007 | 15.72 | 16.05 | 15.68 | 16.01 | 642,045 | +0.37(+2.39%) |
Nov 07, 2007 | 15.75 | 15.95 | 15.46 | 15.63 | 940,981 | -0.31(-1.97%) |
Nov 06, 2007 | 15.99 | 16.10 | 15.74 | 15.95 | 509,016 | -0.07(-0.44%) |
Nov 05, 2007 | 16.16 | 16.25 | 15.96 | 16.02 | 1,060,016 | -0.29(-1.78%) |
Nov 02, 2007 | 16.49 | 16.52 | 16.01 | 16.31 | 850,440 | +0.07(+0.40%) |
Nov 01, 2007 | 16.61 | 16.61 | 16.10 | 16.25 | 2,189,328 | -0.45(-2.70%) |
Oct 31, 2007 | 16.58 | 17.05 | 16.58 | 16.70 | 487,435 | +0.12(+0.75%) |
Oct 30, 2007 | 16.69 | 17.08 | 16.54 | 16.57 | 544,592 | -0.18(-1.06%) |
Oct 29, 2007 | 16.55 | 16.89 | 16.55 | 16.75 | 423,534 | +0.25(+1.51%) |
Oct 26, 2007 | 16.35 | 16.50 | 16.24 | 16.50 | 617,766 | +0.35(+2.17%) |
Oct 25, 2007 | 16.09 | 16.33 | 16.05 | 16.15 | 690,266 | +0.09(+0.59%) |
Oct 24, 2007 | 15.90 | 16.11 | 15.84 | 16.06 | 400,604 | +0.07(+0.44%) |
Oct 23, 2007 | 16.17 | 16.25 | 15.90 | 15.98 | 396,220 | -0.04(-0.26%) |
Oct 22, 2007 | 15.86 | 16.17 | 15.75 | 16.03 | 482,208 | +0.03(+0.19%) |
Oct 19, 2007 | 16.25 | 16.41 | 15.97 | 16.00 | 406,336 | -0.34(-2.07%) |
Oct 18, 2007 | 16.22 | 16.46 | 16.21 | 16.33 | 388,633 | +0.05(+0.33%) |
Oct 17, 2007 | 16.42 | 16.46 | 16.11 | 16.28 | 456,918 | -0.02(-0.15%) |
Oct 16, 2007 | 16.49 | 16.66 | 16.30 | 16.30 | 254,255 | -0.20(-1.19%) |
Oct 15, 2007 | 16.79 | 16.83 | 16.37 | 16.50 | 356,261 | -0.33(-1.97%) |
Oct 12, 2007 | 16.76 | 16.90 | 16.63 | 16.83 | 417,127 | +0.05(+0.28%) |
Oct 11, 2007 | 16.82 | 17.10 | 16.61 | 16.78 | 951,603 | +0.02(+0.14%) |
Oct 10, 2007 | 16.83 | 16.96 | 16.68 | 16.76 | 501,935 | -0.05(-0.32%) |
Oct 09, 2007 | 16.85 | 16.89 | 16.62 | 16.81 | 489,627 | -0.05(-0.28%) |
Oct 08, 2007 | 16.78 | 16.89 | 16.64 | 16.86 | 409,877 | +0.01(+0.07%) |
Oct 05, 2007 | 16.45 | 17.03 | 16.36 | 16.85 | 595,679 | -0.02(-0.14%) |
Oct 04, 2007 | 16.84 | 16.93 | 16.74 | 16.87 | 648,621 | +0.04(+0.21%) |
Oct 03, 2007 | 16.68 | 16.85 | 16.52 | 16.84 | 475,970 | +0.08(+0.50%) |
Oct 02, 2007 | 16.88 | 16.90 | 16.73 | 16.76 | 364,185 | -0.06(-0.35%) |