Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.28 | 16.40 | 15.90 | 16.14 | 629,340 | -0.19(-1.18%) |
Dec 28, 2007 | 16.24 | 16.46 | 16.14 | 16.34 | 547,302 | +0.12(+0.72%) |
Dec 27, 2007 | 16.65 | 16.75 | 16.19 | 16.22 | 479,544 | -0.40(-2.40%) |
Dec 26, 2007 | 16.80 | 16.81 | 16.40 | 16.62 | 665,607 | -0.37(-2.15%) |
Dec 24, 2007 | 16.78 | 17.00 | 16.73 | 16.98 | 207,575 | +0.31(+1.86%) |
Dec 21, 2007 | 16.45 | 16.80 | 16.45 | 16.67 | 1,926,161 | +0.45(+2.77%) |
Dec 20, 2007 | 16.06 | 16.22 | 15.78 | 16.22 | 664,231 | +0.25(+1.56%) |
Dec 19, 2007 | 15.96 | 16.21 | 15.81 | 15.97 | 454,725 | -0.05(-0.29%) |
Dec 18, 2007 | 16.01 | 16.12 | 15.62 | 16.02 | 936,959 | +0.19(+1.21%) |
Dec 17, 2007 | 16.22 | 16.22 | 15.83 | 15.83 | 551,216 | -0.43(-2.65%) |
Dec 14, 2007 | 16.22 | 16.47 | 16.21 | 16.26 | 708,274 | -0.25(-1.50%) |
Dec 13, 2007 | 16.17 | 16.54 | 16.09 | 16.51 | 852,596 | +0.33(+2.06%) |
Dec 12, 2007 | 16.33 | 16.50 | 15.81 | 16.18 | 1,046,036 | +0.18(+1.14%) |
Dec 11, 2007 | 16.80 | 16.95 | 15.97 | 15.99 | 1,263,830 | -0.68(-4.05%) |
Dec 10, 2007 | 16.72 | 16.72 | 16.42 | 16.67 | 826,368 | +0.03(+0.17%) |
Dec 07, 2007 | 16.63 | 16.78 | 16.46 | 16.64 | 595,042 | +0.01(+0.08%) |
Dec 06, 2007 | 16.05 | 16.74 | 15.97 | 16.63 | 1,409,509 | +0.62(+3.87%) |
Dec 05, 2007 | 15.87 | 16.06 | 15.78 | 16.01 | 1,174,839 | +0.40(+2.55%) |
Dec 04, 2007 | 15.45 | 15.68 | 15.34 | 15.61 | 746,568 | +0.06(+0.39%) |
Dec 03, 2007 | 15.76 | 15.91 | 15.51 | 15.55 | 931,125 | -0.36(-2.27%) |
Nov 30, 2007 | 16.08 | 16.30 | 15.79 | 15.91 | 715,101 | -0.04(-0.26%) |
Nov 29, 2007 | 15.97 | 16.20 | 15.82 | 15.95 | 855,657 | -0.05(-0.32%) |
Nov 28, 2007 | 15.58 | 16.07 | 15.52 | 16.00 | 1,398,157 | +0.63(+4.12%) |
Nov 27, 2007 | 15.39 | 15.57 | 15.22 | 15.37 | 875,568 | +0.03(+0.21%) |
Nov 26, 2007 | 15.74 | 15.91 | 15.30 | 15.34 | 1,138,690 | -0.44(-2.76%) |
Nov 23, 2007 | 15.67 | 15.85 | 15.57 | 15.77 | 542,295 | +0.18(+1.14%) |
Nov 21, 2007 | 15.82 | 15.96 | 15.55 | 15.60 | 1,603,875 | -0.32(-2.03%) |
Nov 20, 2007 | 16.07 | 16.16 | 15.52 | 15.92 | 1,306,041 | -0.15(-0.93%) |
Nov 19, 2007 | 16.46 | 16.46 | 15.93 | 16.07 | 2,084,076 | -0.39(-2.36%) |
Nov 16, 2007 | 16.67 | 16.80 | 16.38 | 16.46 | 11,678,456 | -0.08(-0.48%) |
Nov 15, 2007 | 16.40 | 16.56 | 16.29 | 16.54 | 1,405,455 | +0.02(+0.11%) |
Nov 14, 2007 | 16.65 | 16.72 | 16.38 | 16.52 | 1,834,262 | -0.05(-0.31%) |
Nov 13, 2007 | 16.47 | 16.69 | 16.10 | 16.57 | 3,122,595 | +1.03(+6.64%) |
Nov 12, 2007 | 15.81 | 16.15 | 15.44 | 15.54 | 671,794 | -0.24(-1.51%) |
Nov 09, 2007 | 16.14 | 16.14 | 15.70 | 15.78 | 776,968 | -0.62(-3.77%) |
Nov 08, 2007 | 16.26 | 16.46 | 15.82 | 16.40 | 1,249,347 | +0.31(+1.95%) |
Nov 07, 2007 | 16.53 | 16.53 | 16.04 | 16.08 | 1,454,313 | -0.51(-3.08%) |
Nov 06, 2007 | 16.70 | 16.75 | 16.41 | 16.59 | 722,568 | +0.03(+0.17%) |
Nov 05, 2007 | 16.60 | 16.72 | 16.41 | 16.57 | 946,677 | -0.10(-0.59%) |
Nov 02, 2007 | 16.83 | 16.96 | 16.42 | 16.66 | 948,917 | +0.02(+0.14%) |
Nov 01, 2007 | 16.93 | 17.34 | 16.59 | 16.64 | 2,106,050 | -0.95(-5.41%) |
Oct 31, 2007 | 17.63 | 17.82 | 17.37 | 17.59 | 1,284,281 | -0.03(-0.19%) |
Oct 30, 2007 | 17.95 | 18.04 | 17.56 | 17.62 | 813,022 | -0.32(-1.78%) |
Oct 29, 2007 | 18.23 | 18.30 | 17.72 | 17.94 | 943,370 | -0.07(-0.42%) |
Oct 26, 2007 | 17.47 | 18.13 | 17.21 | 18.02 | 801,929 | +0.67(+3.89%) |
Oct 25, 2007 | 17.87 | 17.97 | 17.30 | 17.34 | 1,264,227 | -0.41(-2.32%) |
Oct 24, 2007 | 17.34 | 18.58 | 17.30 | 17.76 | 4,033,751 | +1.20(+7.22%) |
Oct 23, 2007 | 16.80 | 16.95 | 16.36 | 16.56 | 1,530,470 | -0.03(-0.17%) |
Oct 22, 2007 | 16.16 | 16.75 | 16.16 | 16.59 | 1,041,078 | +0.21(+1.29%) |
Oct 19, 2007 | 17.06 | 17.09 | 16.30 | 16.38 | 1,269,987 | -0.76(-4.46%) |
Oct 18, 2007 | 16.92 | 17.30 | 16.90 | 17.14 | 458,885 | +0.14(+0.80%) |
Oct 17, 2007 | 17.39 | 17.43 | 16.78 | 17.01 | 779,315 | -0.20(-1.14%) |
Oct 16, 2007 | 17.31 | 17.41 | 17.10 | 17.20 | 707,207 | -0.18(-1.05%) |
Oct 15, 2007 | 17.32 | 17.40 | 17.11 | 17.39 | 1,041,078 | +0.04(+0.24%) |
Oct 12, 2007 | 17.54 | 17.60 | 17.23 | 17.34 | 673,074 | -0.23(-1.31%) |
Oct 11, 2007 | 17.93 | 18.03 | 17.31 | 17.57 | 618,673 | -0.23(-1.29%) |
Oct 10, 2007 | 18.00 | 18.05 | 17.48 | 17.80 | 700,807 | -0.25(-1.38%) |
Oct 09, 2007 | 18.00 | 18.09 | 17.79 | 18.05 | 612,913 | +0.10(+0.55%) |
Oct 08, 2007 | 18.28 | 18.28 | 17.80 | 17.95 | 894,090 | -0.36(-1.95%) |
Oct 05, 2007 | 18.00 | 18.52 | 17.79 | 18.31 | 649,607 | +0.53(+3.01%) |
Oct 04, 2007 | 17.86 | 18.00 | 17.58 | 17.77 | 538,246 | +0.01(+0.05%) |
Oct 03, 2007 | 17.75 | 18.20 | 17.64 | 17.77 | 1,193,826 | -0.05(-0.26%) |
Oct 02, 2007 | 18.10 | 18.15 | 17.54 | 17.81 | 1,409,509 | -0.33(-1.83%) |