Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.26 | 17.38 | 17.15 | 17.34 | 1,439,618 | +0.01(+0.05%) |
Dec 28, 2007 | 17.52 | 17.55 | 17.27 | 17.33 | 1,266,385 | -0.08(-0.43%) |
Dec 27, 2007 | 17.59 | 17.60 | 17.41 | 17.41 | 1,238,807 | -0.19(-1.07%) |
Dec 26, 2007 | 17.44 | 17.65 | 17.40 | 17.59 | 1,291,446 | +0.15(+0.86%) |
Dec 24, 2007 | 17.30 | 17.47 | 17.26 | 17.44 | 574,804 | +0.18(+1.02%) |
Dec 21, 2007 | 17.02 | 17.30 | 16.95 | 17.27 | 2,774,399 | +0.41(+2.46%) |
Dec 20, 2007 | 16.96 | 16.97 | 16.69 | 16.85 | 1,408,032 | -0.05(-0.30%) |
Dec 19, 2007 | 17.15 | 17.25 | 16.81 | 16.90 | 1,950,128 | -0.20(-1.20%) |
Dec 18, 2007 | 17.17 | 17.21 | 16.91 | 17.11 | 2,840,071 | +0.04(+0.22%) |
Dec 17, 2007 | 17.34 | 17.62 | 17.07 | 17.07 | 3,061,027 | -0.37(-2.13%) |
Dec 14, 2007 | 17.67 | 17.71 | 17.44 | 17.44 | 3,404,655 | -0.18(-1.04%) |
Dec 13, 2007 | 17.39 | 17.63 | 17.30 | 17.63 | 2,786,990 | +0.20(+1.18%) |
Dec 12, 2007 | 17.56 | 17.67 | 17.16 | 17.42 | 3,298,218 | +0.22(+1.26%) |
Dec 11, 2007 | 17.55 | 17.61 | 17.16 | 17.21 | 2,291,389 | -0.28(-1.63%) |
Dec 10, 2007 | 17.48 | 17.57 | 17.39 | 17.49 | 1,285,898 | +0.08(+0.43%) |
Dec 07, 2007 | 17.58 | 17.58 | 17.39 | 17.42 | 1,616,339 | -0.19(-1.07%) |
Dec 06, 2007 | 17.73 | 17.75 | 17.46 | 17.60 | 2,471,261 | -0.14(-0.78%) |
Dec 05, 2007 | 17.51 | 17.74 | 17.39 | 17.74 | 2,315,478 | +0.33(+1.92%) |
Dec 04, 2007 | 17.54 | 17.58 | 17.37 | 17.41 | 2,636,279 | -0.18(-1.02%) |
Dec 03, 2007 | 17.99 | 17.99 | 17.50 | 17.59 | 1,767,725 | -0.24(-1.36%) |
Nov 30, 2007 | 17.67 | 17.98 | 17.67 | 17.83 | 2,866,679 | +0.24(+1.36%) |
Nov 29, 2007 | 17.93 | 17.94 | 17.52 | 17.59 | 2,409,178 | -0.38(-2.09%) |
Nov 28, 2007 | 17.24 | 17.97 | 17.16 | 17.97 | 2,928,910 | +0.75(+4.37%) |
Nov 27, 2007 | 17.28 | 17.48 | 17.00 | 17.21 | 2,675,544 | -0.01(-0.07%) |
Nov 26, 2007 | 17.71 | 17.81 | 17.23 | 17.23 | 2,346,803 | -0.51(-2.90%) |
Nov 23, 2007 | 17.49 | 17.74 | 17.30 | 17.74 | 965,897 | +0.43(+2.51%) |
Nov 21, 2007 | 17.59 | 17.67 | 17.31 | 17.31 | 3,689,128 | -0.31(-1.78%) |
Nov 20, 2007 | 17.33 | 17.70 | 17.30 | 17.62 | 3,545,666 | +0.34(+1.96%) |
Nov 19, 2007 | 17.37 | 17.47 | 17.25 | 17.28 | 2,599,933 | -0.20(-1.15%) |
Nov 16, 2007 | 17.30 | 17.49 | 17.22 | 17.48 | 3,512,964 | +0.19(+1.09%) |
Nov 15, 2007 | 17.13 | 17.42 | 17.11 | 17.29 | 3,745,557 | +0.02(+0.10%) |
Nov 14, 2007 | 17.89 | 18.05 | 17.24 | 17.28 | 3,165,133 | -0.54(-3.01%) |
Nov 13, 2007 | 17.82 | 17.92 | 17.55 | 17.81 | 3,095,625 | +0.10(+0.57%) |
Nov 12, 2007 | 17.92 | 18.05 | 17.65 | 17.71 | 2,039,075 | -0.24(-1.35%) |
Nov 09, 2007 | 18.17 | 18.17 | 17.77 | 17.95 | 3,481,108 | -0.39(-2.12%) |
Nov 08, 2007 | 18.47 | 18.52 | 18.11 | 18.34 | 2,232,177 | -0.07(-0.36%) |
Nov 07, 2007 | 19.02 | 19.02 | 18.41 | 18.41 | 2,576,818 | -0.59(-3.10%) |
Nov 06, 2007 | 18.83 | 19.04 | 18.59 | 19.00 | 2,232,777 | +0.03(+0.15%) |
Nov 05, 2007 | 18.68 | 19.12 | 18.64 | 18.97 | 2,555,538 | +0.26(+1.39%) |
Nov 02, 2007 | 18.79 | 18.96 | 18.57 | 18.71 | 2,900,804 | +0.07(+0.36%) |
Nov 01, 2007 | 18.61 | 19.03 | 18.45 | 18.64 | 4,241,218 | +0.22(+1.20%) |
Oct 31, 2007 | 18.75 | 18.80 | 18.29 | 18.42 | 3,852,675 | -0.35(-1.87%) |
Oct 30, 2007 | 18.77 | 18.87 | 18.69 | 18.77 | 2,223,663 | -0.05(-0.29%) |
Oct 29, 2007 | 19.05 | 19.18 | 18.77 | 18.83 | 2,095,025 | -0.13(-0.68%) |
Oct 26, 2007 | 19.13 | 19.22 | 18.94 | 18.96 | 1,445,859 | -0.10(-0.55%) |
Oct 25, 2007 | 19.28 | 19.37 | 18.92 | 19.06 | 2,370,711 | -0.24(-1.24%) |
Oct 24, 2007 | 19.10 | 19.33 | 18.96 | 19.30 | 2,556,734 | +0.15(+0.81%) |
Oct 23, 2007 | 19.03 | 19.15 | 18.94 | 19.15 | 2,245,421 | +0.17(+0.88%) |
Oct 22, 2007 | 18.70 | 19.03 | 18.69 | 18.98 | 2,022,337 | +0.07(+0.35%) |
Oct 19, 2007 | 19.06 | 19.38 | 18.91 | 18.91 | 2,406,098 | -0.24(-1.27%) |
Oct 18, 2007 | 19.12 | 19.28 | 19.00 | 19.15 | 1,621,600 | +0.02(+0.11%) |
Oct 17, 2007 | 19.07 | 19.18 | 18.88 | 19.13 | 2,061,789 | +0.28(+1.46%) |
Oct 16, 2007 | 18.87 | 18.94 | 18.74 | 18.86 | 1,455,184 | -0.10(-0.51%) |
Oct 15, 2007 | 19.02 | 19.13 | 18.85 | 18.95 | 1,477,899 | -0.10(-0.50%) |
Oct 12, 2007 | 18.91 | 19.07 | 18.87 | 19.05 | 1,423,144 | +0.13(+0.68%) |
Oct 11, 2007 | 18.93 | 19.08 | 18.85 | 18.92 | 1,520,459 | +0.03(+0.16%) |
Oct 10, 2007 | 18.96 | 18.98 | 18.82 | 18.89 | 1,539,587 | -0.07(-0.37%) |
Oct 09, 2007 | 19.10 | 19.13 | 18.72 | 18.96 | 1,617,296 | -0.11(-0.57%) |
Oct 08, 2007 | 19.32 | 19.36 | 19.05 | 19.07 | 893,529 | -0.21(-1.08%) |
Oct 05, 2007 | 19.36 | 19.41 | 19.10 | 19.28 | 1,103,701 | +0.06(+0.30%) |
Oct 04, 2007 | 19.17 | 19.24 | 19.00 | 19.22 | 1,079,791 | +0.17(+0.88%) |
Oct 03, 2007 | 19.08 | 19.12 | 18.96 | 19.05 | 1,473,834 | -0.08(-0.39%) |
Oct 02, 2007 | 19.59 | 19.61 | 19.03 | 19.13 | 1,920,001 | -0.33(-1.70%) |