Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.30 | 16.42 | 15.92 | 16.16 | 628,597 | -0.19(-1.18%) |
Dec 28, 2007 | 16.26 | 16.48 | 16.16 | 16.36 | 546,656 | +0.12(+0.72%) |
Dec 27, 2007 | 16.67 | 16.77 | 16.21 | 16.24 | 478,978 | -0.40(-2.40%) |
Dec 26, 2007 | 16.82 | 16.83 | 16.42 | 16.64 | 664,821 | -0.37(-2.15%) |
Dec 24, 2007 | 16.80 | 17.02 | 16.75 | 17.00 | 207,330 | +0.31(+1.86%) |
Dec 21, 2007 | 16.47 | 16.82 | 16.47 | 16.69 | 1,923,888 | +0.45(+2.77%) |
Dec 20, 2007 | 16.08 | 16.24 | 15.80 | 16.24 | 663,447 | +0.25(+1.55%) |
Dec 19, 2007 | 15.98 | 16.23 | 15.83 | 15.99 | 454,188 | -0.05(-0.29%) |
Dec 18, 2007 | 16.03 | 16.14 | 15.64 | 16.04 | 935,854 | +0.19(+1.21%) |
Dec 17, 2007 | 16.24 | 16.24 | 15.85 | 15.85 | 550,566 | -0.43(-2.65%) |
Dec 14, 2007 | 16.24 | 16.49 | 16.23 | 16.28 | 707,438 | -0.25(-1.50%) |
Dec 13, 2007 | 16.19 | 16.56 | 16.11 | 16.53 | 851,590 | +0.33(+2.06%) |
Dec 12, 2007 | 16.35 | 16.51 | 15.82 | 16.20 | 1,044,801 | +0.18(+1.14%) |
Dec 11, 2007 | 16.82 | 16.97 | 15.99 | 16.01 | 1,262,339 | -0.68(-4.05%) |
Dec 10, 2007 | 16.74 | 16.74 | 16.44 | 16.69 | 825,393 | +0.03(+0.17%) |
Dec 07, 2007 | 16.65 | 16.80 | 16.48 | 16.66 | 594,340 | +0.01(+0.08%) |
Dec 06, 2007 | 16.06 | 16.76 | 15.98 | 16.65 | 1,407,845 | +0.62(+3.87%) |
Dec 05, 2007 | 15.89 | 16.08 | 15.80 | 16.03 | 1,173,453 | +0.40(+2.55%) |
Dec 04, 2007 | 15.46 | 15.70 | 15.36 | 15.63 | 745,687 | +0.06(+0.39%) |
Dec 03, 2007 | 15.78 | 15.93 | 15.53 | 15.57 | 930,026 | -0.36(-2.27%) |
Nov 30, 2007 | 16.10 | 16.32 | 15.81 | 15.93 | 714,257 | -0.04(-0.26%) |
Nov 29, 2007 | 15.98 | 16.22 | 15.84 | 15.97 | 854,647 | -0.05(-0.32%) |
Nov 28, 2007 | 15.59 | 16.09 | 15.54 | 16.02 | 1,396,507 | +0.63(+4.12%) |
Nov 27, 2007 | 15.41 | 15.59 | 15.23 | 15.39 | 874,534 | +0.03(+0.21%) |
Nov 26, 2007 | 15.75 | 15.93 | 15.32 | 15.36 | 1,137,346 | -0.44(-2.76%) |
Nov 23, 2007 | 15.69 | 15.87 | 15.59 | 15.79 | 541,655 | +0.18(+1.14%) |
Nov 21, 2007 | 15.84 | 15.98 | 15.57 | 15.61 | 1,601,982 | -0.32(-2.03%) |
Nov 20, 2007 | 16.09 | 16.18 | 15.53 | 15.94 | 1,304,500 | -0.15(-0.93%) |
Nov 19, 2007 | 16.48 | 16.48 | 15.95 | 16.09 | 2,081,617 | -0.39(-2.36%) |
Nov 16, 2007 | 16.69 | 16.82 | 16.40 | 16.48 | 11,664,674 | -0.08(-0.48%) |
Nov 15, 2007 | 16.42 | 16.58 | 16.31 | 16.56 | 1,403,797 | +0.02(+0.11%) |
Nov 14, 2007 | 16.67 | 16.74 | 16.40 | 16.54 | 1,832,098 | -0.05(-0.31%) |
Nov 13, 2007 | 16.49 | 16.71 | 16.12 | 16.59 | 3,118,910 | +1.03(+6.64%) |
Nov 12, 2007 | 15.82 | 16.17 | 15.46 | 15.56 | 671,001 | -0.24(-1.52%) |
Nov 09, 2007 | 16.16 | 16.16 | 15.72 | 15.80 | 776,051 | -0.62(-3.77%) |
Nov 08, 2007 | 16.28 | 16.48 | 15.83 | 16.42 | 1,247,873 | +0.31(+1.95%) |
Nov 07, 2007 | 16.55 | 16.55 | 16.06 | 16.10 | 1,452,597 | -0.51(-3.08%) |
Nov 06, 2007 | 16.72 | 16.77 | 16.43 | 16.61 | 721,715 | +0.03(+0.17%) |
Nov 05, 2007 | 16.62 | 16.74 | 16.43 | 16.59 | 945,560 | -0.10(-0.59%) |
Nov 02, 2007 | 16.85 | 16.98 | 16.43 | 16.68 | 947,797 | +0.02(+0.14%) |
Nov 01, 2007 | 16.95 | 17.36 | 16.61 | 16.66 | 2,103,565 | -0.95(-5.41%) |
Oct 31, 2007 | 17.65 | 17.84 | 17.39 | 17.61 | 1,282,765 | -0.03(-0.19%) |
Oct 30, 2007 | 17.97 | 18.06 | 17.58 | 17.65 | 812,063 | -0.32(-1.78%) |
Oct 29, 2007 | 18.25 | 18.32 | 17.74 | 17.96 | 942,257 | -0.08(-0.42%) |
Oct 26, 2007 | 17.49 | 18.15 | 17.23 | 18.04 | 800,982 | +0.68(+3.89%) |
Oct 25, 2007 | 17.89 | 17.99 | 17.32 | 17.36 | 1,262,735 | -0.41(-2.32%) |
Oct 24, 2007 | 17.36 | 18.60 | 17.32 | 17.78 | 4,028,991 | +1.20(+7.22%) |
Oct 23, 2007 | 16.82 | 16.97 | 16.38 | 16.58 | 1,528,664 | -0.03(-0.17%) |
Oct 22, 2007 | 16.18 | 16.77 | 16.18 | 16.61 | 1,039,849 | +0.21(+1.29%) |
Oct 19, 2007 | 17.08 | 17.11 | 16.32 | 16.40 | 1,268,488 | -0.76(-4.46%) |
Oct 18, 2007 | 16.94 | 17.32 | 16.92 | 17.16 | 458,343 | +0.14(+0.80%) |
Oct 17, 2007 | 17.41 | 17.45 | 16.80 | 17.03 | 778,395 | -0.20(-1.14%) |
Oct 16, 2007 | 17.33 | 17.43 | 17.12 | 17.22 | 706,373 | -0.18(-1.05%) |
Oct 15, 2007 | 17.34 | 17.43 | 17.13 | 17.41 | 1,039,849 | +0.04(+0.24%) |
Oct 12, 2007 | 17.56 | 17.62 | 17.25 | 17.36 | 672,279 | -0.23(-1.31%) |
Oct 11, 2007 | 17.95 | 18.05 | 17.33 | 17.59 | 617,943 | -0.23(-1.29%) |
Oct 10, 2007 | 18.02 | 18.07 | 17.50 | 17.82 | 699,980 | -0.25(-1.38%) |
Oct 09, 2007 | 18.02 | 18.11 | 17.81 | 18.07 | 612,190 | +0.10(+0.55%) |
Oct 08, 2007 | 18.30 | 18.30 | 17.82 | 17.97 | 893,034 | -0.36(-1.95%) |
Oct 05, 2007 | 18.02 | 18.54 | 17.81 | 18.33 | 648,840 | +0.54(+3.01%) |
Oct 04, 2007 | 17.88 | 18.03 | 17.60 | 17.80 | 537,610 | +0.01(+0.05%) |
Oct 03, 2007 | 17.77 | 18.22 | 17.66 | 17.79 | 1,192,417 | -0.05(-0.26%) |
Oct 02, 2007 | 18.12 | 18.18 | 17.56 | 17.83 | 1,407,845 | -0.33(-1.83%) |