Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.34 | 17.34 | 16.16 | 16.25 | 24,557 | -0.11(-0.68%) |
Dec 28, 2007 | 17.42 | 17.42 | 16.34 | 16.37 | 15,355 | -0.71(-4.17%) |
Dec 27, 2007 | 17.29 | 17.29 | 17.08 | 17.08 | 28,621 | -0.46(-2.64%) |
Dec 26, 2007 | 17.28 | 17.55 | 17.06 | 17.54 | 19,810 | +0.48(+2.83%) |
Dec 24, 2007 | 17.16 | 17.16 | 16.89 | 17.06 | 10,538 | -0.32(-1.84%) |
Dec 21, 2007 | 17.18 | 17.41 | 16.55 | 17.38 | 152,261 | +0.57(+3.38%) |
Dec 20, 2007 | 16.97 | 16.97 | 16.52 | 16.81 | 44,512 | +0.05(+0.31%) |
Dec 19, 2007 | 17.18 | 17.25 | 16.51 | 16.76 | 29,060 | -0.56(-3.21%) |
Dec 18, 2007 | 16.61 | 17.34 | 16.46 | 17.31 | 27,789 | +0.88(+5.32%) |
Dec 17, 2007 | 16.33 | 16.52 | 16.33 | 16.44 | 13,538 | +0.10(+0.64%) |
Dec 14, 2007 | 16.65 | 16.67 | 16.22 | 16.33 | 32,980 | -0.40(-2.38%) |
Dec 13, 2007 | 16.08 | 16.76 | 16.06 | 16.73 | 48,218 | +0.55(+3.39%) |
Dec 12, 2007 | 16.52 | 16.95 | 16.07 | 16.18 | 65,168 | +0.12(+0.73%) |
Dec 11, 2007 | 16.69 | 16.69 | 15.97 | 16.07 | 46,685 | -0.45(-2.73%) |
Dec 10, 2007 | 16.03 | 16.52 | 16.03 | 16.52 | 72,575 | +0.37(+2.31%) |
Dec 07, 2007 | 16.48 | 16.72 | 16.00 | 16.14 | 87,639 | -0.32(-1.94%) |
Dec 06, 2007 | 16.52 | 16.66 | 16.16 | 16.46 | 65,137 | -0.17(-1.02%) |
Dec 05, 2007 | 16.38 | 16.64 | 16.07 | 16.63 | 40,851 | +0.63(+3.92%) |
Dec 04, 2007 | 16.02 | 16.16 | 16.00 | 16.01 | 28,474 | +0.01(+0.04%) |
Dec 03, 2007 | 16.53 | 16.53 | 16.00 | 16.00 | 67,584 | -0.30(-1.84%) |
Nov 30, 2007 | 16.82 | 16.99 | 16.28 | 16.30 | 38,324 | -0.43(-2.58%) |
Nov 29, 2007 | 17.31 | 17.31 | 16.52 | 16.73 | 46,345 | -0.64(-3.68%) |
Nov 28, 2007 | 16.78 | 17.47 | 16.59 | 17.37 | 64,964 | +0.81(+4.89%) |
Nov 27, 2007 | 16.63 | 17.16 | 16.56 | 16.56 | 38,499 | -0.07(-0.39%) |
Nov 26, 2007 | 16.99 | 16.99 | 16.62 | 16.63 | 31,403 | -0.54(-3.16%) |
Nov 23, 2007 | 16.92 | 17.21 | 16.54 | 17.17 | 14,666 | +0.58(+3.50%) |
Nov 21, 2007 | 16.95 | 17.04 | 16.54 | 16.59 | 179,585 | -0.40(-2.35%) |
Nov 20, 2007 | 16.48 | 16.99 | 16.48 | 16.99 | 35,386 | +0.72(+4.46%) |
Nov 19, 2007 | 17.12 | 17.12 | 15.76 | 16.26 | 57,648 | -1.07(-6.18%) |
Nov 16, 2007 | 17.00 | 17.55 | 16.55 | 17.33 | 19,578 | +0.37(+2.20%) |
Nov 15, 2007 | 17.51 | 17.92 | 16.95 | 16.96 | 27,912 | -0.67(-3.82%) |
Nov 14, 2007 | 17.78 | 17.96 | 17.36 | 17.63 | 26,096 | +0.00(+0.00%) |
Nov 13, 2007 | 17.44 | 17.81 | 17.44 | 17.63 | 39,911 | +0.39(+2.27%) |
Nov 12, 2007 | 16.75 | 17.83 | 16.75 | 17.24 | 77,678 | +0.46(+2.76%) |
Nov 09, 2007 | 16.52 | 17.14 | 16.38 | 16.78 | 124,539 | +0.12(+0.71%) |
Nov 08, 2007 | 16.72 | 16.97 | 16.52 | 16.66 | 216,978 | +0.07(+0.39%) |
Nov 07, 2007 | 16.91 | 16.98 | 16.59 | 16.59 | 96,764 | -0.56(-3.27%) |
Nov 06, 2007 | 17.38 | 17.38 | 16.91 | 17.16 | 52,029 | -0.07(-0.42%) |
Nov 05, 2007 | 17.31 | 17.52 | 17.14 | 17.23 | 91,426 | -0.18(-1.01%) |
Nov 02, 2007 | 17.71 | 17.82 | 17.30 | 17.40 | 44,159 | +0.14(+0.83%) |
Nov 01, 2007 | 17.51 | 17.68 | 17.19 | 17.26 | 64,826 | -0.49(-2.76%) |
Oct 31, 2007 | 17.54 | 17.96 | 17.37 | 17.75 | 79,374 | +0.24(+1.38%) |
Oct 30, 2007 | 17.55 | 17.77 | 17.29 | 17.51 | 73,996 | -0.08(-0.45%) |
Oct 29, 2007 | 17.78 | 18.10 | 17.47 | 17.59 | 18,709 | -0.08(-0.44%) |
Oct 26, 2007 | 18.21 | 18.21 | 17.47 | 17.66 | 40,366 | -0.27(-1.49%) |
Oct 25, 2007 | 17.74 | 18.12 | 17.34 | 17.93 | 105,941 | +0.25(+1.40%) |
Oct 24, 2007 | 17.57 | 17.72 | 17.17 | 17.68 | 139,228 | -0.05(-0.29%) |
Oct 23, 2007 | 17.84 | 18.29 | 17.56 | 17.74 | 111,402 | -0.33(-1.81%) |
Oct 22, 2007 | 18.18 | 18.89 | 17.89 | 18.06 | 47,163 | -0.16(-0.86%) |
Oct 19, 2007 | 19.42 | 19.42 | 18.18 | 18.22 | 43,520 | -1.17(-6.03%) |
Oct 18, 2007 | 19.36 | 19.47 | 19.01 | 19.39 | 7,063 | -0.03(-0.17%) |
Oct 17, 2007 | 19.81 | 19.87 | 18.94 | 19.42 | 21,485 | -0.22(-1.13%) |
Oct 16, 2007 | 19.47 | 19.75 | 19.33 | 19.64 | 15,469 | +0.16(+0.80%) |
Oct 15, 2007 | 20.51 | 20.51 | 19.30 | 19.49 | 18,461 | -0.88(-4.30%) |
Oct 12, 2007 | 20.19 | 20.72 | 20.15 | 20.36 | 48,668 | +0.14(+0.71%) |
Oct 11, 2007 | 20.79 | 20.96 | 20.16 | 20.22 | 18,972 | -0.51(-2.46%) |
Oct 10, 2007 | 20.09 | 20.73 | 19.92 | 20.73 | 24,102 | +0.44(+2.19%) |
Oct 09, 2007 | 20.48 | 20.64 | 19.72 | 20.28 | 70,581 | -0.13(-0.64%) |
Oct 08, 2007 | 20.51 | 20.81 | 20.12 | 20.41 | 35,900 | -0.22(-1.04%) |
Oct 05, 2007 | 19.75 | 20.63 | 19.40 | 20.63 | 68,077 | +1.14(+5.83%) |
Oct 04, 2007 | 19.42 | 19.75 | 18.99 | 19.49 | 46,339 | +0.19(+0.98%) |
Oct 03, 2007 | 19.23 | 19.64 | 19.15 | 19.30 | 95,722 | -0.11(-0.57%) |
Oct 02, 2007 | 19.26 | 19.44 | 19.06 | 19.42 | 62,551 | +0.03(+0.17%) |