Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.86 | 17.36 | 16.86 | 17.17 | 237,900 | +0.20(+1.18%) |
Dec 28, 2007 | 17.08 | 17.27 | 16.84 | 16.97 | 148,690 | +0.03(+0.18%) |
Dec 27, 2007 | 17.28 | 17.43 | 16.92 | 16.94 | 190,800 | -0.34(-1.97%) |
Dec 26, 2007 | 17.28 | 17.45 | 17.20 | 17.28 | 169,900 | -0.14(-0.80%) |
Dec 24, 2007 | 16.78 | 17.43 | 16.68 | 17.42 | 122,900 | +0.77(+4.62%) |
Dec 21, 2007 | 17.00 | 17.00 | 16.51 | 16.65 | 752,500 | -0.10(-0.60%) |
Dec 20, 2007 | 16.85 | 16.85 | 16.62 | 16.75 | 185,600 | +0.04(+0.24%) |
Dec 19, 2007 | 16.87 | 16.89 | 16.68 | 16.71 | 734,600 | -0.08(-0.48%) |
Dec 18, 2007 | 16.72 | 16.90 | 16.68 | 16.79 | 380,900 | +0.31(+1.88%) |
Dec 17, 2007 | 16.44 | 16.80 | 16.41 | 16.48 | 253,100 | -0.11(-0.66%) |
Dec 14, 2007 | 16.62 | 16.68 | 16.45 | 16.59 | 213,100 | -0.29(-1.72%) |
Dec 13, 2007 | 16.55 | 16.92 | 16.50 | 16.88 | 157,000 | +0.13(+0.78%) |
Dec 12, 2007 | 16.94 | 16.94 | 16.52 | 16.75 | 157,500 | +0.22(+1.33%) |
Dec 11, 2007 | 17.05 | 17.23 | 16.51 | 16.53 | 270,935 | -0.47(-2.76%) |
Dec 10, 2007 | 17.05 | 17.27 | 16.95 | 17.00 | 414,200 | -0.04(-0.23%) |
Dec 07, 2007 | 17.39 | 17.44 | 16.94 | 17.04 | 269,800 | -0.33(-1.90%) |
Dec 06, 2007 | 16.97 | 17.50 | 16.97 | 17.37 | 422,800 | +0.34(+2.00%) |
Dec 05, 2007 | 17.15 | 17.15 | 16.81 | 17.03 | 282,650 | +0.10(+0.59%) |
Dec 04, 2007 | 16.59 | 17.12 | 16.40 | 16.93 | 449,600 | +0.16(+0.95%) |
Dec 03, 2007 | 16.88 | 17.00 | 16.75 | 16.77 | 115,400 | -0.11(-0.65%) |
Nov 30, 2007 | 17.34 | 17.35 | 16.84 | 16.88 | 363,400 | -0.21(-1.23%) |
Nov 29, 2007 | 17.09 | 17.17 | 17.02 | 17.09 | 321,905 | -0.01(-0.06%) |
Nov 28, 2007 | 16.84 | 17.15 | 16.84 | 17.10 | 877,200 | +0.26(+1.54%) |
Nov 27, 2007 | 16.62 | 16.90 | 16.50 | 16.84 | 525,500 | +0.30(+1.81%) |
Nov 26, 2007 | 16.77 | 16.99 | 16.50 | 16.54 | 197,600 | -0.31(-1.84%) |
Nov 23, 2007 | 16.84 | 17.03 | 16.84 | 16.85 | 76,200 | +0.07(+0.42%) |
Nov 21, 2007 | 16.94 | 17.07 | 16.78 | 16.78 | 481,800 | -0.22(-1.29%) |
Nov 20, 2007 | 16.99 | 17.09 | 16.82 | 17.00 | 676,700 | +0.02(+0.12%) |
Nov 19, 2007 | 17.20 | 17.20 | 16.93 | 16.98 | 488,900 | -0.34(-1.96%) |
Nov 16, 2007 | 17.84 | 17.90 | 17.21 | 17.32 | 1,003,100 | -0.56(-3.13%) |
Nov 15, 2007 | 17.99 | 18.12 | 17.56 | 17.88 | 387,100 | -0.26(-1.43%) |
Nov 14, 2007 | 18.06 | 18.32 | 17.97 | 18.14 | 325,600 | +0.12(+0.67%) |
Nov 13, 2007 | 17.73 | 18.07 | 17.72 | 18.02 | 971,500 | +0.40(+2.27%) |
Nov 12, 2007 | 17.78 | 18.03 | 17.55 | 17.62 | 383,870 | -0.21(-1.18%) |
Nov 09, 2007 | 17.81 | 18.00 | 17.76 | 17.83 | 442,300 | -0.25(-1.38%) |
Nov 08, 2007 | 18.27 | 18.40 | 17.77 | 18.08 | 471,500 | -0.06(-0.33%) |
Nov 07, 2007 | 18.59 | 18.83 | 18.07 | 18.14 | 370,800 | -0.65(-3.46%) |
Nov 06, 2007 | 18.57 | 18.84 | 18.18 | 18.79 | 352,200 | +0.21(+1.13%) |
Nov 05, 2007 | 18.54 | 18.85 | 18.50 | 18.58 | 314,800 | -0.27(-1.43%) |
Nov 02, 2007 | 19.09 | 19.09 | 18.63 | 18.85 | 592,700 | -0.09(-0.48%) |
Nov 01, 2007 | 18.81 | 19.00 | 18.51 | 18.94 | 443,900 | -0.07(-0.37%) |
Oct 31, 2007 | 19.00 | 19.36 | 18.93 | 19.01 | 1,359,300 | +0.50(+2.70%) |
Oct 30, 2007 | 18.78 | 19.01 | 18.41 | 18.51 | 332,300 | -0.49(-2.58%) |
Oct 29, 2007 | 19.08 | 19.25 | 18.47 | 19.00 | 219,500 | -0.02(-0.11%) |
Oct 26, 2007 | 19.32 | 19.38 | 18.88 | 19.02 | 383,400 | -0.07(-0.37%) |
Oct 25, 2007 | 18.60 | 19.16 | 18.60 | 19.09 | 485,000 | +0.44(+2.36%) |
Oct 24, 2007 | 18.35 | 18.70 | 18.33 | 18.65 | 321,000 | +0.17(+0.92%) |
Oct 23, 2007 | 18.54 | 18.60 | 18.23 | 18.48 | 327,000 | +0.03(+0.16%) |
Oct 22, 2007 | 17.99 | 18.46 | 17.97 | 18.45 | 511,600 | +0.29(+1.60%) |
Oct 19, 2007 | 18.88 | 18.91 | 18.16 | 18.16 | 353,300 | -0.73(-3.86%) |
Oct 18, 2007 | 18.90 | 19.03 | 18.75 | 18.89 | 198,600 | +0.03(+0.16%) |
Oct 17, 2007 | 18.97 | 19.01 | 18.64 | 18.86 | 213,000 | +0.10(+0.53%) |
Oct 16, 2007 | 18.57 | 18.89 | 18.53 | 18.76 | 155,100 | +0.00(+0.00%) |
Oct 15, 2007 | 18.86 | 18.92 | 18.57 | 18.76 | 195,900 | -0.06(-0.32%) |
Oct 12, 2007 | 18.86 | 18.99 | 18.71 | 18.82 | 207,200 | -0.05(-0.26%) |
Oct 11, 2007 | 19.10 | 19.24 | 18.61 | 18.87 | 341,200 | -0.17(-0.89%) |
Oct 10, 2007 | 19.30 | 19.39 | 18.91 | 19.04 | 356,300 | -0.26(-1.35%) |
Oct 09, 2007 | 19.51 | 19.52 | 19.01 | 19.30 | 274,500 | -0.26(-1.33%) |
Oct 08, 2007 | 19.74 | 19.88 | 19.51 | 19.56 | 263,900 | -0.27(-1.36%) |
Oct 05, 2007 | 19.68 | 20.05 | 19.54 | 19.83 | 434,900 | +0.39(+2.01%) |
Oct 04, 2007 | 18.97 | 19.49 | 18.89 | 19.44 | 142,000 | +0.55(+2.91%) |
Oct 03, 2007 | 18.87 | 19.38 | 18.87 | 18.89 | 184,100 | -0.13(-0.68%) |
Oct 02, 2007 | 18.98 | 19.35 | 18.87 | 19.02 | 217,600 | -0.01(-0.05%) |