Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.58 | 16.78 | 16.26 | 16.61 | 576,807 | -0.03(-0.18%) |
Dec 28, 2007 | 16.80 | 16.95 | 16.32 | 16.63 | 405,298 | -0.16(-0.93%) |
Dec 27, 2007 | 16.95 | 17.03 | 16.79 | 16.79 | 503,171 | -0.17(-1.00%) |
Dec 26, 2007 | 16.72 | 17.15 | 16.72 | 16.96 | 478,072 | +0.01(+0.09%) |
Dec 24, 2007 | 16.78 | 17.00 | 16.78 | 16.95 | 374,373 | +0.00(+0.00%) |
Dec 21, 2007 | 17.03 | 17.03 | 16.76 | 16.95 | 1,508,332 | +0.13(+0.79%) |
Dec 20, 2007 | 16.78 | 16.86 | 16.56 | 16.81 | 817,885 | +0.10(+0.62%) |
Dec 19, 2007 | 16.87 | 17.18 | 16.67 | 16.71 | 630,700 | -0.27(-1.57%) |
Dec 18, 2007 | 17.10 | 17.25 | 16.49 | 16.98 | 935,865 | +0.00(+0.00%) |
Dec 17, 2007 | 17.44 | 17.87 | 16.98 | 16.98 | 970,461 | -0.58(-3.33%) |
Dec 14, 2007 | 17.58 | 17.77 | 17.56 | 17.56 | 1,081,949 | -0.17(-0.96%) |
Dec 13, 2007 | 17.61 | 17.73 | 17.53 | 17.73 | 835,984 | -0.01(-0.04%) |
Dec 12, 2007 | 17.49 | 17.82 | 17.43 | 17.74 | 1,289,605 | +0.53(+3.10%) |
Dec 11, 2007 | 17.73 | 17.92 | 17.20 | 17.20 | 951,855 | -0.52(-2.92%) |
Dec 10, 2007 | 17.56 | 17.92 | 17.43 | 17.72 | 1,569,377 | +0.18(+1.01%) |
Dec 07, 2007 | 17.46 | 17.62 | 17.29 | 17.55 | 2,489,823 | +0.16(+0.94%) |
Dec 06, 2007 | 16.98 | 17.40 | 16.79 | 17.38 | 1,231,179 | +0.34(+2.00%) |
Dec 05, 2007 | 16.79 | 17.08 | 16.79 | 17.04 | 1,880,579 | +0.07(+0.39%) |
Dec 04, 2007 | 16.39 | 16.99 | 16.32 | 16.98 | 1,908,410 | +0.41(+2.46%) |
Dec 03, 2007 | 16.64 | 16.93 | 16.56 | 16.57 | 1,650,942 | -0.29(-1.71%) |
Nov 30, 2007 | 16.73 | 17.03 | 16.48 | 16.86 | 2,419,579 | +0.26(+1.56%) |
Nov 29, 2007 | 16.23 | 16.66 | 16.23 | 16.60 | 1,937,750 | +0.26(+1.59%) |
Nov 28, 2007 | 15.78 | 16.41 | 15.64 | 16.34 | 1,196,266 | +0.64(+4.10%) |
Nov 27, 2007 | 15.46 | 16.00 | 15.38 | 15.69 | 1,482,599 | +0.27(+1.73%) |
Nov 26, 2007 | 15.55 | 15.87 | 15.43 | 15.43 | 1,313,243 | -0.22(-1.42%) |
Nov 23, 2007 | 15.94 | 16.20 | 15.64 | 15.65 | 381,070 | -0.22(-1.40%) |
Nov 21, 2007 | 16.28 | 16.39 | 15.84 | 15.87 | 570,239 | -0.55(-3.34%) |
Nov 20, 2007 | 16.22 | 16.45 | 16.12 | 16.42 | 1,176,240 | +0.16(+1.00%) |
Nov 19, 2007 | 16.07 | 16.53 | 15.70 | 16.26 | 1,985,525 | +0.04(+0.23%) |
Nov 16, 2007 | 16.44 | 16.49 | 16.05 | 16.22 | 2,171,029 | -0.20(-1.22%) |
Nov 15, 2007 | 15.87 | 16.43 | 15.69 | 16.42 | 1,272,517 | +0.54(+3.40%) |
Nov 14, 2007 | 16.08 | 16.08 | 15.70 | 15.88 | 636,226 | -0.15(-0.92%) |
Nov 13, 2007 | 15.69 | 16.12 | 15.65 | 16.03 | 1,115,652 | +0.41(+2.61%) |
Nov 12, 2007 | 16.35 | 16.50 | 15.27 | 15.62 | 2,216,994 | -0.78(-4.74%) |
Nov 09, 2007 | 15.99 | 16.50 | 15.89 | 16.40 | 1,313,622 | +0.11(+0.68%) |
Nov 08, 2007 | 15.38 | 16.80 | 15.21 | 16.29 | 3,094,717 | +0.98(+6.38%) |
Nov 07, 2007 | 13.80 | 15.59 | 13.80 | 15.31 | 8,291,390 | +1.81(+13.44%) |
Nov 06, 2007 | 13.66 | 13.75 | 13.40 | 13.50 | 1,079,286 | -0.17(-1.25%) |
Nov 05, 2007 | 13.75 | 14.01 | 13.59 | 13.67 | 949,879 | -0.34(-2.43%) |
Nov 02, 2007 | 14.44 | 14.52 | 13.90 | 14.01 | 863,698 | -0.43(-2.97%) |
Nov 01, 2007 | 14.70 | 14.91 | 14.41 | 14.44 | 821,148 | -0.37(-2.50%) |
Oct 31, 2007 | 14.61 | 14.81 | 14.42 | 14.81 | 367,416 | +0.18(+1.21%) |
Oct 30, 2007 | 14.42 | 14.83 | 14.36 | 14.63 | 725,917 | +0.14(+0.97%) |
Oct 29, 2007 | 14.44 | 14.58 | 14.35 | 14.49 | 426,716 | +0.08(+0.57%) |
Oct 26, 2007 | 14.34 | 14.45 | 14.04 | 14.41 | 436,982 | +0.19(+1.30%) |
Oct 25, 2007 | 14.46 | 14.51 | 14.07 | 14.22 | 504,387 | -0.19(-1.28%) |
Oct 24, 2007 | 14.35 | 14.58 | 13.88 | 14.41 | 608,938 | -0.01(-0.05%) |
Oct 23, 2007 | 14.61 | 14.61 | 14.31 | 14.41 | 598,537 | -0.20(-1.37%) |
Oct 22, 2007 | 14.36 | 14.66 | 14.30 | 14.61 | 655,136 | +0.10(+0.66%) |
Oct 19, 2007 | 14.65 | 14.66 | 14.47 | 14.52 | 462,512 | -0.13(-0.86%) |
Oct 18, 2007 | 14.21 | 14.75 | 14.21 | 14.64 | 601,104 | +0.32(+2.22%) |
Oct 17, 2007 | 14.32 | 14.58 | 14.21 | 14.32 | 350,801 | +0.05(+0.36%) |
Oct 16, 2007 | 14.52 | 14.62 | 14.27 | 14.27 | 297,850 | -0.38(-2.58%) |
Oct 15, 2007 | 14.52 | 14.76 | 14.46 | 14.65 | 495,471 | +0.16(+1.07%) |
Oct 12, 2007 | 14.42 | 14.61 | 14.41 | 14.50 | 435,361 | +0.07(+0.46%) |
Oct 11, 2007 | 14.47 | 14.74 | 14.20 | 14.43 | 898,009 | -0.06(-0.41%) |
Oct 10, 2007 | 14.34 | 14.51 | 14.31 | 14.49 | 588,812 | +0.01(+0.05%) |
Oct 09, 2007 | 14.39 | 14.52 | 14.21 | 14.48 | 461,837 | +0.10(+0.67%) |
Oct 08, 2007 | 14.44 | 14.70 | 14.28 | 14.38 | 367,011 | -0.03(-0.21%) |
Oct 05, 2007 | 14.56 | 14.70 | 14.27 | 14.41 | 633,118 | -0.15(-1.02%) |
Oct 04, 2007 | 14.39 | 14.60 | 14.32 | 14.56 | 397,404 | +0.26(+1.81%) |
Oct 03, 2007 | 13.88 | 14.32 | 13.88 | 14.30 | 458,325 | +0.30(+2.11%) |
Oct 02, 2007 | 14.12 | 14.14 | 13.94 | 14.01 | 595,565 | -0.06(-0.42%) |