Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.85 | 17.25 | 16.24 | 17.19 | 140,011 | +0.28(+1.63%) |
Dec 28, 2007 | 17.19 | 17.36 | 16.88 | 16.91 | 49,894 | -0.11(-0.66%) |
Dec 27, 2007 | 18.16 | 18.16 | 16.95 | 17.02 | 147,416 | -1.24(-6.77%) |
Dec 26, 2007 | 18.22 | 18.56 | 17.92 | 18.26 | 90,924 | +0.02(+0.13%) |
Dec 24, 2007 | 17.94 | 18.48 | 17.89 | 18.24 | 60,616 | +0.35(+1.95%) |
Dec 21, 2007 | 17.58 | 17.99 | 17.58 | 17.89 | 225,352 | +0.35(+1.99%) |
Dec 20, 2007 | 17.24 | 17.55 | 16.64 | 17.54 | 109,274 | +0.45(+2.64%) |
Dec 19, 2007 | 16.81 | 17.26 | 16.73 | 17.09 | 114,428 | +0.22(+1.29%) |
Dec 18, 2007 | 16.08 | 16.99 | 16.01 | 16.87 | 162,055 | +0.90(+5.62%) |
Dec 17, 2007 | 16.48 | 16.58 | 15.97 | 15.97 | 112,366 | -0.64(-3.85%) |
Dec 14, 2007 | 16.80 | 17.21 | 16.31 | 16.61 | 95,254 | -0.36(-2.11%) |
Dec 13, 2007 | 17.05 | 17.12 | 16.64 | 16.97 | 100,614 | -0.35(-2.04%) |
Dec 12, 2007 | 17.36 | 17.69 | 16.81 | 17.32 | 114,428 | +0.57(+3.42%) |
Dec 11, 2007 | 17.41 | 17.90 | 16.71 | 16.75 | 174,426 | -0.60(-3.47%) |
Dec 10, 2007 | 17.52 | 17.56 | 17.22 | 17.35 | 78,966 | -0.17(-0.97%) |
Dec 07, 2007 | 17.57 | 17.63 | 17.28 | 17.52 | 64,123 | -0.03(-0.19%) |
Dec 06, 2007 | 16.52 | 17.76 | 16.52 | 17.56 | 172,982 | +1.03(+6.25%) |
Dec 05, 2007 | 16.32 | 16.65 | 16.10 | 16.52 | 101,645 | +0.44(+2.71%) |
Dec 04, 2007 | 15.99 | 16.24 | 15.76 | 16.09 | 91,542 | -0.02(-0.12%) |
Dec 03, 2007 | 15.92 | 16.47 | 15.53 | 16.11 | 128,964 | +0.15(+0.94%) |
Nov 30, 2007 | 16.49 | 16.53 | 15.96 | 15.96 | 150,921 | -0.33(-2.05%) |
Nov 29, 2007 | 16.40 | 16.48 | 16.20 | 16.29 | 102,676 | -0.10(-0.62%) |
Nov 28, 2007 | 16.23 | 16.48 | 15.80 | 16.39 | 263,288 | +0.31(+1.93%) |
Nov 27, 2007 | 15.66 | 16.08 | 15.46 | 16.08 | 133,809 | +0.46(+2.95%) |
Nov 26, 2007 | 16.35 | 16.43 | 15.56 | 15.62 | 131,953 | -0.74(-4.53%) |
Nov 23, 2007 | 16.25 | 16.61 | 16.11 | 16.36 | 62,265 | +0.15(+0.90%) |
Nov 21, 2007 | 16.28 | 16.46 | 16.01 | 16.22 | 156,282 | -0.22(-1.33%) |
Nov 20, 2007 | 16.55 | 16.78 | 15.87 | 16.44 | 153,602 | -0.08(-0.47%) |
Nov 19, 2007 | 16.79 | 16.90 | 16.39 | 16.51 | 172,364 | -0.52(-3.07%) |
Nov 16, 2007 | 17.67 | 17.67 | 16.58 | 17.04 | 217,723 | -0.60(-3.38%) |
Nov 15, 2007 | 17.24 | 17.64 | 16.72 | 17.64 | 165,974 | +0.28(+1.62%) |
Nov 14, 2007 | 17.42 | 17.79 | 17.19 | 17.35 | 92,161 | -0.01(-0.08%) |
Nov 13, 2007 | 16.62 | 17.52 | 16.61 | 17.37 | 83,421 | +0.87(+5.26%) |
Nov 12, 2007 | 16.61 | 17.18 | 16.36 | 16.50 | 110,098 | -0.11(-0.64%) |
Nov 09, 2007 | 16.20 | 16.71 | 15.96 | 16.61 | 156,282 | +0.17(+1.03%) |
Nov 08, 2007 | 16.01 | 16.51 | 15.89 | 16.44 | 169,065 | +0.35(+2.20%) |
Nov 07, 2007 | 16.61 | 16.61 | 15.79 | 16.08 | 116,284 | -0.70(-4.16%) |
Nov 06, 2007 | 16.26 | 16.81 | 16.00 | 16.78 | 131,130 | +0.41(+2.52%) |
Nov 05, 2007 | 16.51 | 16.62 | 16.11 | 16.37 | 81,440 | -0.32(-1.92%) |
Nov 02, 2007 | 16.95 | 17.09 | 16.39 | 16.69 | 97,521 | -0.18(-1.06%) |
Nov 01, 2007 | 17.32 | 17.46 | 16.64 | 16.87 | 234,630 | -1.06(-5.92%) |
Oct 31, 2007 | 17.63 | 18.06 | 17.51 | 17.93 | 131,541 | +0.30(+1.71%) |
Oct 30, 2007 | 17.15 | 17.85 | 17.11 | 17.63 | 139,169 | +0.33(+1.93%) |
Oct 29, 2007 | 17.32 | 17.48 | 16.89 | 17.30 | 86,182 | -0.03(-0.17%) |
Oct 26, 2007 | 17.32 | 17.60 | 17.01 | 17.32 | 218,960 | +0.23(+1.33%) |
Oct 25, 2007 | 16.76 | 17.14 | 16.58 | 17.10 | 239,578 | +0.32(+1.94%) |
Oct 24, 2007 | 17.04 | 17.18 | 16.37 | 16.77 | 138,757 | -0.34(-1.98%) |
Oct 23, 2007 | 17.15 | 17.25 | 16.44 | 17.11 | 146,798 | +0.00(+0.03%) |
Oct 22, 2007 | 16.36 | 17.28 | 16.35 | 17.11 | 143,705 | +0.46(+2.74%) |
Oct 19, 2007 | 17.48 | 17.54 | 16.60 | 16.65 | 197,930 | -0.92(-5.22%) |
Oct 18, 2007 | 17.07 | 17.57 | 16.93 | 17.57 | 116,902 | +0.35(+2.03%) |
Oct 17, 2007 | 17.31 | 17.85 | 16.67 | 17.22 | 152,571 | +0.00(+0.00%) |
Oct 16, 2007 | 17.56 | 17.79 | 17.18 | 17.22 | 197,311 | -0.41(-2.34%) |
Oct 15, 2007 | 17.80 | 17.80 | 17.21 | 17.63 | 238,959 | -0.29(-1.62%) |
Oct 12, 2007 | 18.14 | 18.43 | 17.77 | 17.92 | 237,928 | -0.28(-1.55%) |
Oct 11, 2007 | 18.59 | 18.72 | 17.92 | 18.20 | 210,301 | -0.39(-2.09%) |
Oct 10, 2007 | 18.72 | 18.76 | 18.18 | 18.59 | 122,057 | -0.19(-1.03%) |
Oct 09, 2007 | 18.40 | 18.90 | 18.25 | 18.78 | 167,209 | +0.40(+2.19%) |
Oct 08, 2007 | 18.72 | 18.94 | 18.25 | 18.38 | 179,993 | -0.42(-2.22%) |
Oct 05, 2007 | 18.33 | 18.80 | 18.16 | 18.80 | 148,447 | +0.61(+3.36%) |
Oct 04, 2007 | 18.10 | 18.19 | 17.82 | 18.19 | 146,798 | +0.14(+0.75%) |
Oct 03, 2007 | 17.99 | 18.18 | 17.64 | 18.05 | 213,187 | -0.00(-0.03%) |
Oct 02, 2007 | 18.05 | 18.18 | 17.75 | 18.06 | 217,311 | +0.00(+0.00%) |