Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.25 | 17.28 | 16.94 | 17.00 | 4,398,982 | -0.35(-2.00%) |
Dec 28, 2007 | 17.15 | 17.35 | 17.15 | 17.34 | 5,078,459 | +0.16(+0.94%) |
Dec 27, 2007 | 17.25 | 17.36 | 17.18 | 17.18 | 4,071,595 | -0.15(-0.88%) |
Dec 26, 2007 | 17.02 | 17.35 | 17.02 | 17.33 | 3,021,593 | +0.23(+1.32%) |
Dec 24, 2007 | 17.16 | 17.25 | 17.05 | 17.11 | 1,662,410 | -0.10(-0.56%) |
Dec 21, 2007 | 17.00 | 17.27 | 16.93 | 17.20 | 5,706,227 | +0.36(+2.11%) |
Dec 20, 2007 | 16.48 | 16.88 | 16.48 | 16.85 | 4,277,946 | +0.43(+2.59%) |
Dec 19, 2007 | 16.24 | 16.54 | 16.23 | 16.42 | 4,693,877 | +0.18(+1.11%) |
Dec 18, 2007 | 16.48 | 16.65 | 16.18 | 16.24 | 4,327,548 | -0.15(-0.93%) |
Dec 17, 2007 | 16.69 | 16.87 | 16.37 | 16.39 | 4,612,166 | -0.40(-2.40%) |
Dec 14, 2007 | 16.93 | 17.10 | 16.77 | 16.80 | 4,391,924 | -0.30(-1.76%) |
Dec 13, 2007 | 17.04 | 17.21 | 16.92 | 17.10 | 4,272,129 | -0.06(-0.35%) |
Dec 12, 2007 | 17.37 | 17.65 | 16.92 | 17.16 | 4,719,171 | +0.29(+1.70%) |
Dec 11, 2007 | 17.52 | 17.53 | 16.86 | 16.87 | 5,379,733 | -0.66(-3.75%) |
Dec 10, 2007 | 17.60 | 17.66 | 17.49 | 17.53 | 3,149,690 | -0.06(-0.32%) |
Dec 07, 2007 | 17.55 | 17.69 | 17.46 | 17.58 | 2,646,307 | +0.03(+0.16%) |
Dec 06, 2007 | 17.50 | 17.67 | 17.34 | 17.55 | 5,040,857 | +0.05(+0.29%) |
Dec 05, 2007 | 17.54 | 17.67 | 17.36 | 17.50 | 4,357,065 | +0.17(+0.96%) |
Dec 04, 2007 | 17.39 | 17.64 | 17.31 | 17.34 | 6,551,270 | -0.12(-0.72%) |
Dec 03, 2007 | 17.34 | 17.67 | 17.34 | 17.46 | 3,125,556 | -0.04(-0.21%) |
Nov 30, 2007 | 17.57 | 17.58 | 17.38 | 17.50 | 4,069,801 | +0.17(+0.96%) |
Nov 29, 2007 | 17.53 | 17.64 | 17.31 | 17.33 | 6,674,520 | -0.22(-1.27%) |
Nov 28, 2007 | 17.13 | 17.61 | 17.05 | 17.55 | 4,951,450 | +0.52(+3.04%) |
Nov 27, 2007 | 16.87 | 17.19 | 16.84 | 17.04 | 5,399,431 | +0.13(+0.79%) |
Nov 26, 2007 | 17.04 | 17.38 | 16.90 | 16.90 | 5,041,586 | -0.17(-1.00%) |
Nov 23, 2007 | 17.06 | 17.12 | 16.91 | 17.07 | 1,848,882 | +0.10(+0.57%) |
Nov 21, 2007 | 16.78 | 17.17 | 16.63 | 16.98 | 5,028,388 | +0.09(+0.52%) |
Nov 20, 2007 | 16.56 | 17.08 | 16.56 | 16.89 | 6,164,621 | +0.33(+1.98%) |
Nov 19, 2007 | 16.85 | 17.01 | 16.53 | 16.56 | 7,579,341 | -0.43(-2.51%) |
Nov 16, 2007 | 16.19 | 17.10 | 16.16 | 16.99 | 13,727,358 | +1.40(+8.96%) |
Nov 15, 2007 | 15.59 | 16.17 | 15.52 | 15.59 | 5,268,257 | -0.19(-1.23%) |
Nov 14, 2007 | 15.75 | 15.95 | 15.63 | 15.78 | 3,973,351 | +0.10(+0.62%) |
Nov 13, 2007 | 15.60 | 15.73 | 15.44 | 15.69 | 3,966,485 | +0.19(+1.19%) |
Nov 12, 2007 | 15.21 | 15.71 | 15.21 | 15.50 | 6,068,988 | +0.06(+0.36%) |
Nov 09, 2007 | 15.94 | 15.96 | 15.39 | 15.45 | 6,908,522 | -0.74(-4.55%) |
Nov 08, 2007 | 16.31 | 16.31 | 15.79 | 16.18 | 5,140,494 | -0.05(-0.31%) |
Nov 07, 2007 | 16.48 | 16.73 | 16.20 | 16.23 | 4,600,217 | -0.48(-2.88%) |
Nov 06, 2007 | 16.55 | 16.77 | 16.37 | 16.71 | 4,795,906 | +0.20(+1.23%) |
Nov 05, 2007 | 16.43 | 16.65 | 16.26 | 16.51 | 4,602,096 | -0.15(-0.92%) |
Nov 02, 2007 | 16.81 | 17.00 | 16.57 | 16.66 | 2,838,631 | -0.11(-0.66%) |
Nov 01, 2007 | 16.96 | 17.14 | 16.76 | 16.77 | 4,157,316 | -0.27(-1.60%) |
Oct 31, 2007 | 16.72 | 17.06 | 16.58 | 17.05 | 3,712,855 | +0.46(+2.76%) |
Oct 30, 2007 | 16.60 | 16.74 | 16.41 | 16.59 | 2,592,837 | -0.08(-0.47%) |
Oct 29, 2007 | 16.76 | 16.88 | 16.60 | 16.67 | 3,137,930 | +0.00(+0.00%) |
Oct 26, 2007 | 16.94 | 17.12 | 16.39 | 16.67 | 2,811,717 | -0.10(-0.58%) |
Oct 25, 2007 | 17.12 | 17.18 | 16.65 | 16.76 | 3,286,336 | -0.31(-1.79%) |
Oct 24, 2007 | 17.15 | 17.26 | 16.85 | 17.07 | 5,741,468 | -0.20(-1.15%) |
Oct 23, 2007 | 17.09 | 17.29 | 16.98 | 17.27 | 3,084,858 | +0.34(+1.99%) |
Oct 22, 2007 | 17.07 | 17.16 | 16.73 | 16.93 | 2,941,100 | -0.32(-1.88%) |
Oct 19, 2007 | 17.77 | 17.77 | 17.22 | 17.25 | 3,841,913 | -0.52(-2.94%) |
Oct 18, 2007 | 17.79 | 17.86 | 17.60 | 17.78 | 1,498,977 | +0.03(+0.16%) |
Oct 17, 2007 | 17.83 | 17.97 | 17.56 | 17.75 | 4,971,226 | +0.03(+0.18%) |
Oct 16, 2007 | 17.84 | 18.19 | 17.61 | 17.72 | 5,669,524 | +0.06(+0.31%) |
Oct 15, 2007 | 17.54 | 17.88 | 17.40 | 17.66 | 4,552,382 | +0.26(+1.52%) |
Oct 12, 2007 | 17.29 | 17.49 | 17.19 | 17.40 | 1,890,475 | +0.15(+0.86%) |
Oct 11, 2007 | 17.57 | 17.69 | 17.21 | 17.25 | 3,775,979 | -0.27(-1.53%) |
Oct 10, 2007 | 17.61 | 17.67 | 17.43 | 17.52 | 2,564,656 | -0.13(-0.76%) |
Oct 09, 2007 | 17.54 | 17.67 | 17.52 | 17.65 | 2,838,848 | +0.12(+0.71%) |
Oct 08, 2007 | 17.45 | 17.57 | 17.41 | 17.53 | 2,159,617 | +0.05(+0.26%) |
Oct 05, 2007 | 17.30 | 17.55 | 17.28 | 17.48 | 3,344,271 | +0.27(+1.59%) |
Oct 04, 2007 | 17.06 | 17.27 | 17.05 | 17.21 | 4,308,209 | +0.17(+1.00%) |
Oct 03, 2007 | 17.09 | 17.14 | 16.85 | 17.04 | 2,917,536 | -0.08(-0.46%) |
Oct 02, 2007 | 17.07 | 17.23 | 17.07 | 17.12 | 4,501,256 | -0.00(-0.03%) |