Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.75 | 16.99 | 16.70 | 16.99 | 520,058 | +0.32(+1.92%) |
Dec 28, 2007 | 16.69 | 16.73 | 16.61 | 16.67 | 253,766 | -0.03(-0.19%) |
Dec 27, 2007 | 16.62 | 16.70 | 16.59 | 16.70 | 211,188 | +0.16(+0.99%) |
Dec 26, 2007 | 16.53 | 16.62 | 16.44 | 16.54 | 306,348 | +0.00(+0.03%) |
Dec 24, 2007 | 16.29 | 16.57 | 16.16 | 16.53 | 320,937 | +0.18(+1.10%) |
Dec 21, 2007 | 15.98 | 16.35 | 15.89 | 16.35 | 513,217 | +0.46(+2.86%) |
Dec 20, 2007 | 16.18 | 16.18 | 15.73 | 15.90 | 427,972 | -0.08(-0.53%) |
Dec 19, 2007 | 16.07 | 16.10 | 15.97 | 15.98 | 289,422 | +0.02(+0.11%) |
Dec 18, 2007 | 15.93 | 16.17 | 15.93 | 15.96 | 236,079 | +0.03(+0.16%) |
Dec 17, 2007 | 16.14 | 16.14 | 15.89 | 15.94 | 272,699 | -0.14(-0.84%) |
Dec 14, 2007 | 15.98 | 16.10 | 15.97 | 16.07 | 272,113 | +0.09(+0.56%) |
Dec 13, 2007 | 15.93 | 16.09 | 15.81 | 15.98 | 338,997 | +0.12(+0.75%) |
Dec 12, 2007 | 16.04 | 16.04 | 15.80 | 15.87 | 293,813 | +0.09(+0.58%) |
Dec 11, 2007 | 15.94 | 15.99 | 15.73 | 15.77 | 269,002 | -0.03(-0.16%) |
Dec 10, 2007 | 16.20 | 16.20 | 15.73 | 15.80 | 161,207 | +0.07(+0.43%) |
Dec 07, 2007 | 16.07 | 16.07 | 15.65 | 15.73 | 327,241 | -0.18(-1.13%) |
Dec 06, 2007 | 15.68 | 15.96 | 15.68 | 15.91 | 365,909 | +0.23(+1.49%) |
Dec 05, 2007 | 15.79 | 15.80 | 15.65 | 15.68 | 325,305 | +0.07(+0.42%) |
Dec 04, 2007 | 15.66 | 15.67 | 15.52 | 15.61 | 168,747 | -0.04(-0.27%) |
Dec 03, 2007 | 15.78 | 15.78 | 15.47 | 15.66 | 230,447 | +0.17(+1.12%) |
Nov 30, 2007 | 15.60 | 15.60 | 15.45 | 15.48 | 233,568 | -0.01(-0.08%) |
Nov 29, 2007 | 15.12 | 15.60 | 15.12 | 15.50 | 322,949 | +0.20(+1.32%) |
Nov 28, 2007 | 15.25 | 15.38 | 15.15 | 15.29 | 311,377 | +0.04(+0.28%) |
Nov 27, 2007 | 15.78 | 15.78 | 15.12 | 15.25 | 569,166 | -0.27(-1.75%) |
Nov 26, 2007 | 15.73 | 15.83 | 15.50 | 15.52 | 334,748 | -0.20(-1.29%) |
Nov 23, 2007 | 15.78 | 15.78 | 15.53 | 15.73 | 154,191 | +0.18(+1.13%) |
Nov 21, 2007 | 15.62 | 15.74 | 15.55 | 15.55 | 403,208 | -0.02(-0.15%) |
Nov 20, 2007 | 15.25 | 15.60 | 15.19 | 15.57 | 636,460 | +0.30(+1.98%) |
Nov 19, 2007 | 15.39 | 15.54 | 15.24 | 15.27 | 369,828 | -0.12(-0.76%) |
Nov 16, 2007 | 15.68 | 15.68 | 15.26 | 15.39 | 472,141 | +0.24(+1.59%) |
Nov 15, 2007 | 15.25 | 15.42 | 15.08 | 15.15 | 619,449 | -0.40(-2.59%) |
Nov 14, 2007 | 15.29 | 15.66 | 15.17 | 15.55 | 799,958 | +0.48(+3.21%) |
Nov 13, 2007 | 15.25 | 15.36 | 14.66 | 15.07 | 1,346,551 | -0.35(-2.27%) |
Nov 12, 2007 | 16.63 | 15.82 | 15.38 | 15.41 | 715,765 | -0.53(-3.31%) |
Nov 09, 2007 | 15.87 | 16.12 | 15.69 | 15.94 | 403,279 | -0.09(-0.55%) |
Nov 08, 2007 | 16.10 | 16.37 | 15.96 | 16.03 | 497,216 | -0.11(-0.67%) |
Nov 07, 2007 | 16.55 | 16.55 | 16.14 | 16.14 | 305,192 | -0.35(-2.12%) |
Nov 06, 2007 | 16.51 | 16.57 | 16.35 | 16.49 | 589,808 | +0.18(+1.10%) |
Nov 05, 2007 | 16.33 | 16.37 | 16.01 | 16.31 | 299,148 | -0.02(-0.13%) |
Nov 02, 2007 | 16.24 | 16.49 | 16.20 | 16.33 | 419,733 | +0.04(+0.27%) |
Nov 01, 2007 | 16.31 | 16.41 | 16.10 | 16.29 | 383,850 | -0.14(-0.85%) |
Oct 31, 2007 | 16.20 | 16.47 | 16.20 | 16.43 | 453,255 | +0.33(+2.04%) |
Oct 30, 2007 | 16.68 | 16.69 | 16.08 | 16.10 | 695,935 | -0.66(-3.97%) |
Oct 29, 2007 | 16.58 | 16.78 | 16.56 | 16.76 | 568,930 | +0.23(+1.37%) |
Oct 26, 2007 | 16.58 | 16.63 | 16.49 | 16.54 | 419,261 | -0.05(-0.31%) |
Oct 25, 2007 | 16.44 | 16.60 | 16.42 | 16.59 | 491,026 | +0.17(+1.04%) |
Oct 24, 2007 | 16.10 | 16.41 | 16.07 | 16.41 | 525,493 | +0.46(+2.85%) |
Oct 23, 2007 | 15.74 | 15.97 | 15.70 | 15.96 | 572,235 | +0.20(+1.28%) |
Oct 22, 2007 | 16.08 | 16.08 | 15.37 | 15.76 | 1,115,669 | -0.57(-3.48%) |
Oct 19, 2007 | 16.73 | 16.73 | 16.14 | 16.33 | 932,478 | -0.40(-2.37%) |
Oct 18, 2007 | 16.61 | 16.72 | 16.50 | 16.72 | 696,408 | +0.12(+0.71%) |
Oct 17, 2007 | 16.52 | 16.60 | 16.45 | 16.60 | 763,452 | +0.12(+0.72%) |
Oct 16, 2007 | 16.46 | 16.52 | 16.39 | 16.48 | 558,542 | +0.11(+0.65%) |
Oct 15, 2007 | 15.91 | 16.44 | 15.91 | 16.38 | 920,675 | +0.20(+1.22%) |
Oct 12, 2007 | 16.03 | 16.20 | 15.94 | 16.18 | 723,320 | -0.36(-2.18%) |
Oct 11, 2007 | 16.73 | 16.81 | 16.28 | 16.54 | 1,226,622 | -0.10(-0.59%) |
Oct 10, 2007 | 16.53 | 16.79 | 16.52 | 16.64 | 897,068 | +0.06(+0.33%) |
Oct 09, 2007 | 16.47 | 16.59 | 16.40 | 16.58 | 790,364 | +0.26(+1.57%) |
Oct 08, 2007 | 16.30 | 16.44 | 16.21 | 16.33 | 469,780 | +0.06(+0.38%) |
Oct 05, 2007 | 16.26 | 16.31 | 16.23 | 16.27 | 489,610 | +0.02(+0.13%) |
Oct 04, 2007 | 15.95 | 16.25 | 15.89 | 16.25 | 483,472 | +0.21(+1.28%) |
Oct 03, 2007 | 16.10 | 16.14 | 15.98 | 16.04 | 454,671 | -0.05(-0.32%) |
Oct 02, 2007 | 16.04 | 16.09 | 16.00 | 16.09 | 429,176 | +0.01(+0.04%) |