Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.45 | 16.67 | 16.16 | 16.36 | 517,491 | -0.24(-1.47%) |
Dec 28, 2007 | 16.73 | 16.87 | 16.19 | 16.60 | 521,343 | +0.12(+0.70%) |
Dec 27, 2007 | 16.74 | 17.16 | 16.38 | 16.48 | 731,734 | -0.35(-2.08%) |
Dec 26, 2007 | 16.42 | 16.90 | 16.24 | 16.84 | 406,273 | +0.30(+1.81%) |
Dec 24, 2007 | 16.13 | 16.72 | 16.11 | 16.54 | 219,637 | +0.44(+2.71%) |
Dec 21, 2007 | 16.24 | 16.24 | 15.71 | 16.10 | 564,466 | +0.11(+0.67%) |
Dec 20, 2007 | 15.85 | 16.06 | 15.58 | 15.99 | 334,320 | +0.28(+1.77%) |
Dec 19, 2007 | 15.70 | 16.03 | 15.60 | 15.72 | 382,771 | -0.22(-1.37%) |
Dec 18, 2007 | 15.69 | 16.16 | 15.42 | 15.93 | 531,754 | +0.47(+3.01%) |
Dec 17, 2007 | 15.79 | 15.91 | 15.47 | 15.47 | 1,111,833 | -0.32(-2.06%) |
Dec 14, 2007 | 15.90 | 16.10 | 15.62 | 15.79 | 666,014 | -0.32(-1.99%) |
Dec 13, 2007 | 15.98 | 16.20 | 15.94 | 16.11 | 391,781 | +0.02(+0.13%) |
Dec 12, 2007 | 16.55 | 16.76 | 15.97 | 16.09 | 530,187 | -0.08(-0.48%) |
Dec 11, 2007 | 16.45 | 16.70 | 16.15 | 16.17 | 353,560 | -0.27(-1.61%) |
Dec 10, 2007 | 16.69 | 16.99 | 16.37 | 16.43 | 299,611 | -0.26(-1.54%) |
Dec 07, 2007 | 17.02 | 17.06 | 16.59 | 16.69 | 225,702 | -0.33(-1.93%) |
Dec 06, 2007 | 16.34 | 17.06 | 16.31 | 17.02 | 348,382 | +0.68(+4.19%) |
Dec 05, 2007 | 16.42 | 16.67 | 16.05 | 16.34 | 660,862 | +0.20(+1.22%) |
Dec 04, 2007 | 16.23 | 16.23 | 15.94 | 16.14 | 898,141 | -0.22(-1.33%) |
Dec 03, 2007 | 16.72 | 16.84 | 16.26 | 16.36 | 979,614 | -0.30(-1.77%) |
Nov 30, 2007 | 17.11 | 17.34 | 16.55 | 16.65 | 539,567 | -0.19(-1.12%) |
Nov 29, 2007 | 17.15 | 17.33 | 16.64 | 16.84 | 585,661 | -0.18(-1.05%) |
Nov 28, 2007 | 17.10 | 17.30 | 16.96 | 17.02 | 582,086 | +0.09(+0.53%) |
Nov 27, 2007 | 17.04 | 17.36 | 16.62 | 16.93 | 912,371 | -0.02(-0.13%) |
Nov 26, 2007 | 17.57 | 17.74 | 16.94 | 16.95 | 619,030 | -0.53(-3.03%) |
Nov 23, 2007 | 17.47 | 18.15 | 17.37 | 17.48 | 82,940 | +0.12(+0.66%) |
Nov 21, 2007 | 17.60 | 17.82 | 17.15 | 17.37 | 511,160 | -0.16(-0.90%) |
Nov 20, 2007 | 17.81 | 18.03 | 17.22 | 17.52 | 732,211 | -0.32(-1.82%) |
Nov 19, 2007 | 17.70 | 18.21 | 17.54 | 17.85 | 466,930 | -0.16(-0.90%) |
Nov 16, 2007 | 18.29 | 18.44 | 17.83 | 18.01 | 643,932 | -0.24(-1.33%) |
Nov 15, 2007 | 18.73 | 18.73 | 18.16 | 18.25 | 278,205 | -0.47(-2.53%) |
Nov 14, 2007 | 18.81 | 19.03 | 18.51 | 18.73 | 269,197 | -0.06(-0.34%) |
Nov 13, 2007 | 18.43 | 18.80 | 18.02 | 18.79 | 440,428 | +0.50(+2.76%) |
Nov 12, 2007 | 17.88 | 18.67 | 17.88 | 18.29 | 384,615 | +0.37(+2.05%) |
Nov 09, 2007 | 17.75 | 17.96 | 17.56 | 17.92 | 310,774 | -0.11(-0.62%) |
Nov 08, 2007 | 17.98 | 18.13 | 17.63 | 18.03 | 267,145 | +0.29(+1.61%) |
Nov 07, 2007 | 17.97 | 17.99 | 17.44 | 17.75 | 709,216 | -0.59(-3.22%) |
Nov 06, 2007 | 17.95 | 18.60 | 17.79 | 18.34 | 655,761 | +0.49(+2.75%) |
Nov 05, 2007 | 17.93 | 18.10 | 17.71 | 17.84 | 280,093 | -0.30(-1.65%) |
Nov 02, 2007 | 18.19 | 18.45 | 17.69 | 18.14 | 258,937 | +0.14(+0.78%) |
Nov 01, 2007 | 18.44 | 18.57 | 17.95 | 18.00 | 714,221 | -0.62(-3.33%) |
Oct 31, 2007 | 18.81 | 18.96 | 18.31 | 18.62 | 986,797 | -0.18(-0.98%) |
Oct 30, 2007 | 17.52 | 20.34 | 17.10 | 18.81 | 3,236,384 | +2.19(+13.20%) |
Oct 29, 2007 | 16.88 | 16.88 | 16.40 | 16.61 | 402,455 | -0.04(-0.26%) |
Oct 26, 2007 | 16.45 | 16.74 | 16.29 | 16.66 | 401,416 | +0.21(+1.30%) |
Oct 25, 2007 | 16.98 | 16.98 | 16.32 | 16.44 | 905,567 | -0.44(-2.63%) |
Oct 24, 2007 | 16.94 | 17.06 | 16.75 | 16.89 | 885,392 | -0.21(-1.25%) |
Oct 23, 2007 | 17.33 | 17.33 | 16.94 | 17.10 | 633,185 | -0.16(-0.92%) |
Oct 22, 2007 | 17.10 | 17.34 | 17.02 | 17.26 | 474,492 | +0.07(+0.42%) |
Oct 19, 2007 | 17.37 | 17.37 | 17.12 | 17.19 | 477,571 | -0.21(-1.18%) |
Oct 18, 2007 | 17.13 | 17.40 | 16.93 | 17.39 | 387,614 | +0.22(+1.27%) |
Oct 17, 2007 | 17.35 | 17.48 | 17.02 | 17.17 | 336,793 | -0.04(-0.22%) |
Oct 16, 2007 | 17.81 | 17.84 | 17.16 | 17.21 | 292,430 | -0.60(-3.36%) |
Oct 15, 2007 | 18.38 | 18.49 | 17.67 | 17.81 | 203,659 | -0.47(-2.57%) |
Oct 12, 2007 | 18.33 | 18.43 | 18.02 | 18.28 | 90,366 | -0.06(-0.35%) |
Oct 11, 2007 | 18.46 | 18.75 | 18.24 | 18.34 | 189,137 | +0.01(+0.07%) |
Oct 10, 2007 | 18.13 | 18.46 | 18.06 | 18.33 | 195,119 | +0.22(+1.20%) |
Oct 09, 2007 | 17.99 | 18.42 | 17.99 | 18.11 | 133,265 | +0.13(+0.74%) |
Oct 08, 2007 | 18.71 | 18.73 | 17.94 | 17.98 | 162,165 | -0.73(-3.91%) |
Oct 05, 2007 | 18.53 | 18.81 | 18.12 | 18.71 | 213,458 | +0.42(+2.29%) |
Oct 04, 2007 | 18.08 | 18.37 | 17.95 | 18.29 | 108,791 | +0.32(+1.76%) |
Oct 03, 2007 | 17.79 | 18.33 | 17.40 | 17.98 | 271,721 | +0.16(+0.89%) |
Oct 02, 2007 | 17.52 | 17.89 | 17.52 | 17.82 | 205,082 | +0.31(+1.78%) |