Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.19 | 16.46 | 15.82 | 16.04 | 1,513,198 | -0.25(-1.52%) |
Dec 28, 2007 | 16.35 | 16.61 | 16.20 | 16.28 | 544,864 | -0.07(-0.41%) |
Dec 27, 2007 | 17.00 | 17.06 | 16.35 | 16.35 | 533,689 | -0.70(-4.09%) |
Dec 26, 2007 | 16.88 | 17.18 | 16.77 | 17.05 | 408,123 | +0.05(+0.31%) |
Dec 24, 2007 | 16.99 | 17.21 | 16.76 | 17.00 | 231,644 | +0.01(+0.04%) |
Dec 21, 2007 | 16.90 | 17.23 | 16.82 | 16.99 | 1,713,132 | +0.34(+2.03%) |
Dec 20, 2007 | 17.03 | 17.03 | 16.25 | 16.65 | 1,093,190 | -0.22(-1.29%) |
Dec 19, 2007 | 16.76 | 17.15 | 16.59 | 16.87 | 843,263 | +0.11(+0.63%) |
Dec 18, 2007 | 16.75 | 16.88 | 16.46 | 16.76 | 1,089,642 | +0.13(+0.81%) |
Dec 17, 2007 | 16.34 | 17.00 | 16.14 | 16.63 | 2,015,915 | +0.88(+5.57%) |
Dec 14, 2007 | 15.96 | 16.10 | 15.74 | 15.75 | 599,035 | -0.39(-2.42%) |
Dec 13, 2007 | 15.89 | 16.19 | 15.84 | 16.14 | 1,040,087 | +0.17(+1.03%) |
Dec 12, 2007 | 15.77 | 16.27 | 15.77 | 15.98 | 1,214,479 | +0.45(+2.90%) |
Dec 11, 2007 | 15.73 | 16.19 | 15.51 | 15.53 | 1,109,095 | -0.18(-1.15%) |
Dec 10, 2007 | 15.66 | 15.98 | 15.38 | 15.71 | 1,265,577 | +0.06(+0.38%) |
Dec 07, 2007 | 16.06 | 16.08 | 15.54 | 15.65 | 1,302,761 | -0.41(-2.57%) |
Dec 06, 2007 | 15.94 | 16.37 | 15.89 | 16.06 | 1,105,562 | -0.29(-1.74%) |
Dec 05, 2007 | 16.07 | 16.53 | 15.92 | 16.34 | 731,289 | +0.47(+2.98%) |
Dec 04, 2007 | 16.19 | 16.19 | 15.75 | 15.87 | 1,053,417 | -0.07(-0.47%) |
Dec 03, 2007 | 16.15 | 16.43 | 15.85 | 15.95 | 703,961 | -0.32(-1.98%) |
Nov 30, 2007 | 16.58 | 16.64 | 16.18 | 16.27 | 707,769 | -0.17(-1.05%) |
Nov 29, 2007 | 16.73 | 16.81 | 16.44 | 16.44 | 755,018 | -0.49(-2.92%) |
Nov 28, 2007 | 16.54 | 17.02 | 16.28 | 16.94 | 1,081,645 | +0.49(+2.96%) |
Nov 27, 2007 | 16.02 | 16.64 | 15.87 | 16.45 | 1,058,926 | +0.53(+3.35%) |
Nov 26, 2007 | 16.48 | 16.58 | 15.92 | 15.92 | 873,946 | -0.58(-3.55%) |
Nov 23, 2007 | 16.13 | 16.67 | 16.13 | 16.50 | 250,483 | +0.46(+2.85%) |
Nov 21, 2007 | 16.37 | 16.48 | 16.03 | 16.04 | 1,015,969 | -0.40(-2.42%) |
Nov 20, 2007 | 16.52 | 16.72 | 16.10 | 16.44 | 1,270,444 | -0.12(-0.72%) |
Nov 19, 2007 | 16.76 | 16.99 | 16.50 | 16.56 | 1,277,801 | -0.33(-1.95%) |
Nov 16, 2007 | 16.94 | 17.04 | 16.72 | 16.89 | 792,800 | -0.02(-0.13%) |
Nov 15, 2007 | 17.14 | 17.28 | 16.76 | 16.91 | 836,829 | -0.28(-1.61%) |
Nov 14, 2007 | 17.51 | 17.63 | 17.11 | 17.19 | 1,298,791 | -0.24(-1.38%) |
Nov 13, 2007 | 17.42 | 17.55 | 17.15 | 17.43 | 551,825 | +0.20(+1.18%) |
Nov 12, 2007 | 16.93 | 17.58 | 16.93 | 17.23 | 893,138 | +0.20(+1.19%) |
Nov 09, 2007 | 16.92 | 17.20 | 16.76 | 17.03 | 1,200,656 | -0.11(-0.66%) |
Nov 08, 2007 | 17.21 | 17.36 | 16.69 | 17.14 | 1,107,098 | +0.11(+0.62%) |
Nov 07, 2007 | 16.87 | 17.38 | 16.84 | 17.03 | 855,283 | -0.05(-0.26%) |
Nov 06, 2007 | 17.07 | 17.15 | 16.59 | 17.08 | 621,987 | +0.03(+0.18%) |
Nov 05, 2007 | 17.12 | 17.33 | 16.77 | 17.05 | 749,739 | -0.22(-1.26%) |
Nov 02, 2007 | 17.06 | 17.56 | 16.95 | 17.27 | 801,547 | +0.34(+2.04%) |
Nov 01, 2007 | 17.83 | 17.87 | 16.86 | 16.92 | 1,627,944 | -1.13(-6.27%) |
Oct 31, 2007 | 18.05 | 18.20 | 17.66 | 18.05 | 566,533 | +0.05(+0.29%) |
Oct 30, 2007 | 18.17 | 18.62 | 17.62 | 18.00 | 709,513 | -0.14(-0.79%) |
Oct 29, 2007 | 17.93 | 18.49 | 17.89 | 18.14 | 1,376,254 | +0.25(+1.38%) |
Oct 26, 2007 | 17.06 | 17.99 | 16.97 | 17.90 | 1,609,972 | +0.88(+5.20%) |
Oct 25, 2007 | 17.15 | 17.36 | 16.73 | 17.01 | 1,764,937 | -0.23(-1.35%) |
Oct 24, 2007 | 17.63 | 17.63 | 17.08 | 17.24 | 1,293,989 | -0.53(-3.00%) |
Oct 23, 2007 | 17.91 | 18.02 | 17.57 | 17.78 | 872,305 | +0.01(+0.04%) |
Oct 22, 2007 | 17.13 | 17.96 | 17.00 | 17.77 | 968,526 | +0.50(+2.91%) |
Oct 19, 2007 | 17.83 | 17.94 | 17.14 | 17.27 | 898,262 | -0.55(-3.07%) |
Oct 18, 2007 | 17.54 | 17.97 | 17.47 | 17.81 | 1,083,634 | +0.29(+1.67%) |
Oct 17, 2007 | 18.15 | 18.23 | 17.29 | 17.52 | 1,372,691 | -0.51(-2.83%) |
Oct 16, 2007 | 17.33 | 18.30 | 16.80 | 18.03 | 3,857,054 | +1.26(+7.51%) |
Oct 15, 2007 | 16.88 | 17.24 | 16.55 | 16.77 | 1,479,890 | -0.16(-0.97%) |
Oct 12, 2007 | 17.33 | 17.48 | 16.88 | 16.94 | 1,347,832 | -0.34(-1.95%) |
Oct 11, 2007 | 17.81 | 17.81 | 16.98 | 17.27 | 978,335 | -0.49(-2.74%) |
Oct 10, 2007 | 17.77 | 17.99 | 17.57 | 17.76 | 1,008,124 | +0.37(+2.11%) |
Oct 09, 2007 | 17.55 | 17.57 | 17.32 | 17.39 | 461,895 | -0.13(-0.77%) |
Oct 08, 2007 | 17.34 | 17.59 | 17.26 | 17.53 | 511,717 | +0.11(+0.65%) |
Oct 05, 2007 | 17.33 | 17.70 | 17.09 | 17.42 | 806,748 | +0.24(+1.40%) |
Oct 04, 2007 | 17.13 | 17.21 | 16.97 | 17.18 | 692,461 | +0.14(+0.79%) |
Oct 03, 2007 | 16.99 | 17.10 | 16.85 | 17.04 | 627,660 | -0.08(-0.44%) |
Oct 02, 2007 | 17.65 | 17.68 | 16.81 | 17.12 | 1,787,846 | -0.46(-2.60%) |