Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.37 | 16.46 | 16.07 | 16.44 | 222,174 | +0.01(+0.07%) |
Dec 28, 2007 | 16.75 | 17.03 | 16.34 | 16.42 | 144,903 | -0.32(-1.94%) |
Dec 27, 2007 | 17.43 | 17.53 | 16.61 | 16.75 | 258,459 | -0.71(-4.07%) |
Dec 26, 2007 | 17.35 | 17.88 | 17.07 | 17.46 | 261,545 | -0.14(-0.80%) |
Dec 24, 2007 | 17.14 | 17.68 | 17.04 | 17.60 | 117,785 | +0.40(+2.31%) |
Dec 21, 2007 | 17.05 | 17.32 | 16.93 | 17.20 | 912,060 | +0.34(+2.00%) |
Dec 20, 2007 | 16.59 | 16.86 | 16.15 | 16.86 | 267,263 | +0.46(+2.80%) |
Dec 19, 2007 | 16.16 | 16.45 | 16.02 | 16.41 | 255,991 | +0.24(+1.51%) |
Dec 18, 2007 | 15.76 | 16.16 | 15.50 | 16.16 | 377,370 | +0.60(+3.86%) |
Dec 17, 2007 | 15.76 | 15.92 | 15.55 | 15.56 | 335,712 | -0.27(-1.70%) |
Dec 14, 2007 | 16.25 | 16.63 | 15.81 | 15.83 | 218,907 | -0.61(-3.69%) |
Dec 13, 2007 | 16.42 | 16.48 | 16.20 | 16.44 | 323,460 | -0.06(-0.37%) |
Dec 12, 2007 | 16.76 | 17.04 | 16.28 | 16.50 | 694,430 | +0.13(+0.79%) |
Dec 11, 2007 | 16.59 | 17.00 | 16.36 | 16.37 | 834,788 | -0.20(-1.18%) |
Dec 10, 2007 | 16.38 | 16.59 | 16.07 | 16.56 | 254,847 | +0.26(+1.58%) |
Dec 07, 2007 | 16.32 | 16.47 | 16.15 | 16.31 | 137,715 | +0.06(+0.38%) |
Dec 06, 2007 | 15.49 | 16.25 | 15.49 | 16.25 | 321,826 | +0.53(+3.39%) |
Dec 05, 2007 | 15.73 | 15.84 | 15.43 | 15.71 | 205,184 | +0.24(+1.54%) |
Dec 04, 2007 | 15.37 | 15.81 | 15.37 | 15.47 | 306,308 | +0.01(+0.08%) |
Dec 03, 2007 | 15.92 | 15.95 | 15.39 | 15.46 | 280,926 | -0.37(-2.32%) |
Nov 30, 2007 | 15.93 | 16.53 | 15.64 | 15.83 | 527,501 | +0.07(+0.43%) |
Nov 29, 2007 | 15.46 | 16.04 | 15.25 | 15.76 | 471,794 | +0.30(+1.94%) |
Nov 28, 2007 | 14.90 | 15.52 | 14.68 | 15.46 | 393,380 | +0.59(+3.95%) |
Nov 27, 2007 | 14.98 | 15.08 | 14.19 | 14.87 | 509,204 | -0.10(-0.65%) |
Nov 26, 2007 | 15.55 | 15.60 | 14.73 | 14.97 | 485,353 | -0.59(-3.78%) |
Nov 23, 2007 | 15.47 | 15.67 | 15.27 | 15.56 | 82,498 | +0.09(+0.59%) |
Nov 21, 2007 | 15.46 | 15.58 | 15.25 | 15.47 | 301,569 | -0.10(-0.67%) |
Nov 20, 2007 | 15.98 | 16.10 | 15.27 | 15.57 | 393,706 | -0.45(-2.79%) |
Nov 19, 2007 | 16.21 | 16.25 | 15.77 | 16.02 | 287,193 | -0.24(-1.51%) |
Nov 16, 2007 | 16.82 | 16.82 | 15.95 | 16.26 | 1,140,442 | -0.90(-5.24%) |
Nov 15, 2007 | 16.97 | 17.18 | 16.45 | 17.16 | 387,335 | +0.20(+1.19%) |
Nov 14, 2007 | 17.17 | 17.37 | 16.90 | 16.96 | 259,258 | -0.17(-0.97%) |
Nov 13, 2007 | 16.25 | 17.35 | 16.25 | 17.13 | 313,821 | +0.99(+6.11%) |
Nov 12, 2007 | 16.20 | 16.61 | 16.03 | 16.14 | 203,551 | -0.13(-0.83%) |
Nov 09, 2007 | 15.77 | 16.50 | 15.71 | 16.28 | 332,791 | +0.26(+1.64%) |
Nov 08, 2007 | 16.41 | 16.76 | 15.81 | 16.01 | 512,145 | -0.19(-1.17%) |
Nov 07, 2007 | 16.22 | 16.38 | 16.02 | 16.20 | 467,873 | -0.27(-1.63%) |
Nov 06, 2007 | 16.25 | 16.61 | 16.03 | 16.47 | 483,556 | +0.31(+1.93%) |
Nov 05, 2007 | 15.91 | 16.34 | 15.67 | 16.16 | 460,032 | -0.04(-0.26%) |
Nov 02, 2007 | 16.80 | 17.02 | 16.05 | 16.20 | 568,669 | -0.52(-3.11%) |
Nov 01, 2007 | 17.26 | 17.26 | 16.60 | 16.72 | 527,991 | -0.69(-3.94%) |
Oct 31, 2007 | 17.57 | 17.71 | 17.41 | 17.41 | 550,045 | -0.05(-0.28%) |
Oct 30, 2007 | 17.30 | 17.71 | 17.21 | 17.46 | 461,502 | +0.03(+0.18%) |
Oct 29, 2007 | 17.46 | 17.60 | 16.96 | 17.43 | 250,436 | -0.08(-0.45%) |
Oct 26, 2007 | 17.29 | 17.54 | 16.98 | 17.51 | 181,497 | +0.40(+2.36%) |
Oct 25, 2007 | 16.99 | 17.26 | 16.63 | 17.10 | 299,119 | +0.10(+0.61%) |
Oct 24, 2007 | 17.04 | 17.05 | 16.53 | 17.00 | 220,377 | -0.20(-1.17%) |
Oct 23, 2007 | 17.32 | 17.35 | 16.85 | 17.20 | 157,155 | +0.02(+0.14%) |
Oct 22, 2007 | 16.63 | 17.24 | 16.52 | 17.18 | 215,966 | +0.43(+2.60%) |
Oct 19, 2007 | 17.60 | 17.60 | 16.68 | 16.74 | 268,079 | -0.93(-5.26%) |
Oct 18, 2007 | 17.51 | 17.67 | 17.17 | 17.67 | 240,634 | +0.09(+0.52%) |
Oct 17, 2007 | 17.75 | 17.75 | 17.07 | 17.58 | 399,097 | -0.06(-0.35%) |
Oct 16, 2007 | 17.97 | 18.17 | 17.60 | 17.64 | 173,655 | -0.34(-1.87%) |
Oct 15, 2007 | 18.42 | 18.44 | 17.63 | 17.98 | 256,481 | -0.47(-2.52%) |
Oct 12, 2007 | 18.42 | 18.67 | 18.33 | 18.44 | 336,692 | +0.02(+0.10%) |
Oct 11, 2007 | 18.51 | 18.58 | 18.12 | 18.43 | 401,548 | -0.04(-0.23%) |
Oct 10, 2007 | 18.31 | 18.68 | 18.05 | 18.47 | 795,581 | -0.14(-0.76%) |
Oct 09, 2007 | 18.34 | 18.64 | 18.10 | 18.61 | 340,450 | +0.25(+1.37%) |
Oct 08, 2007 | 18.22 | 18.36 | 17.69 | 18.36 | 450,720 | +0.13(+0.74%) |
Oct 05, 2007 | 17.66 | 18.23 | 17.54 | 18.22 | 756,211 | +0.59(+3.37%) |
Oct 04, 2007 | 17.62 | 17.72 | 17.51 | 17.63 | 1,767,759 | -0.36(-2.01%) |
Oct 03, 2007 | 17.93 | 18.09 | 17.89 | 17.99 | 199,793 | -0.12(-0.64%) |
Oct 02, 2007 | 18.33 | 18.46 | 18.11 | 18.11 | 193,586 | -0.26(-1.40%) |