Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.95 | 17.18 | 16.53 | 16.70 | 294,352 | -0.37(-2.17%) |
Dec 28, 2007 | 17.33 | 17.55 | 17.00 | 17.07 | 237,488 | -0.25(-1.44%) |
Dec 27, 2007 | 17.62 | 17.83 | 17.32 | 17.32 | 232,237 | -0.40(-2.26%) |
Dec 26, 2007 | 17.52 | 17.89 | 17.52 | 17.72 | 164,409 | +0.04(+0.23%) |
Dec 24, 2007 | 17.51 | 17.70 | 17.41 | 17.68 | 79,941 | +0.17(+0.97%) |
Dec 21, 2007 | 17.14 | 17.51 | 17.03 | 17.51 | 457,138 | +0.54(+3.18%) |
Dec 20, 2007 | 16.49 | 16.97 | 16.35 | 16.97 | 219,884 | +0.60(+3.67%) |
Dec 19, 2007 | 16.48 | 16.48 | 16.18 | 16.37 | 388,037 | -0.02(-0.12%) |
Dec 18, 2007 | 16.18 | 16.45 | 15.81 | 16.39 | 559,120 | +0.34(+2.12%) |
Dec 17, 2007 | 16.30 | 16.46 | 16.05 | 16.05 | 330,768 | -0.43(-2.61%) |
Dec 14, 2007 | 16.67 | 16.78 | 16.45 | 16.48 | 183,162 | -0.33(-1.96%) |
Dec 13, 2007 | 16.78 | 16.93 | 16.56 | 16.81 | 340,082 | -0.19(-1.12%) |
Dec 12, 2007 | 17.16 | 17.36 | 16.82 | 17.00 | 452,059 | +0.07(+0.41%) |
Dec 11, 2007 | 16.89 | 17.28 | 16.89 | 16.93 | 344,957 | +0.09(+0.53%) |
Dec 10, 2007 | 16.41 | 16.92 | 16.37 | 16.84 | 183,937 | +0.47(+2.87%) |
Dec 07, 2007 | 16.51 | 16.53 | 16.25 | 16.37 | 121,527 | -0.09(-0.55%) |
Dec 06, 2007 | 16.25 | 16.53 | 16.00 | 16.46 | 248,882 | +0.20(+1.23%) |
Dec 05, 2007 | 16.12 | 16.77 | 15.90 | 16.26 | 372,335 | +0.44(+2.78%) |
Dec 04, 2007 | 16.15 | 16.17 | 15.82 | 15.82 | 320,967 | -0.40(-2.47%) |
Dec 03, 2007 | 16.68 | 16.73 | 16.22 | 16.22 | 229,414 | -0.56(-3.34%) |
Nov 30, 2007 | 17.19 | 17.38 | 16.73 | 16.78 | 432,883 | -0.28(-1.64%) |
Nov 29, 2007 | 16.49 | 17.12 | 16.46 | 17.06 | 569,753 | +0.50(+3.02%) |
Nov 28, 2007 | 16.49 | 16.85 | 16.27 | 16.56 | 397,067 | +0.22(+1.35%) |
Nov 27, 2007 | 16.16 | 16.59 | 16.06 | 16.34 | 211,622 | +0.26(+1.62%) |
Nov 26, 2007 | 16.53 | 16.68 | 16.03 | 16.08 | 408,280 | -0.58(-3.48%) |
Nov 23, 2007 | 16.43 | 16.74 | 16.26 | 16.66 | 102,924 | +0.33(+2.02%) |
Nov 21, 2007 | 16.05 | 16.58 | 16.05 | 16.33 | 400,634 | +0.07(+0.43%) |
Nov 20, 2007 | 16.43 | 16.65 | 15.98 | 16.26 | 299,866 | -0.18(-1.09%) |
Nov 19, 2007 | 16.28 | 16.64 | 16.26 | 16.44 | 239,747 | +0.02(+0.12%) |
Nov 16, 2007 | 16.58 | 16.66 | 16.26 | 16.42 | 226,895 | -0.07(-0.42%) |
Nov 15, 2007 | 16.73 | 16.99 | 16.31 | 16.49 | 289,699 | -0.35(-2.08%) |
Nov 14, 2007 | 17.13 | 17.13 | 16.73 | 16.84 | 272,726 | -0.18(-1.06%) |
Nov 13, 2007 | 16.57 | 17.24 | 16.51 | 17.02 | 552,313 | +0.57(+3.47%) |
Nov 12, 2007 | 16.51 | 16.90 | 16.40 | 16.45 | 343,455 | -0.05(-0.30%) |
Nov 09, 2007 | 16.12 | 16.65 | 15.88 | 16.50 | 771,573 | +0.13(+0.79%) |
Nov 08, 2007 | 16.95 | 17.04 | 16.11 | 16.37 | 1,082,390 | -0.46(-2.73%) |
Nov 07, 2007 | 17.32 | 17.55 | 16.82 | 16.83 | 316,672 | -0.76(-4.32%) |
Nov 06, 2007 | 17.71 | 17.73 | 17.25 | 17.59 | 285,006 | -0.13(-0.73%) |
Nov 05, 2007 | 17.80 | 17.83 | 17.62 | 17.72 | 307,372 | -0.19(-1.06%) |
Nov 02, 2007 | 17.55 | 17.92 | 17.37 | 17.91 | 367,232 | +0.56(+3.23%) |
Nov 01, 2007 | 17.83 | 18.04 | 17.30 | 17.35 | 463,725 | -0.72(-3.98%) |
Oct 31, 2007 | 18.18 | 18.18 | 17.72 | 18.07 | 788,405 | -0.01(-0.06%) |
Oct 30, 2007 | 18.04 | 18.25 | 18.00 | 18.08 | 231,639 | -0.08(-0.44%) |
Oct 29, 2007 | 18.32 | 18.45 | 18.01 | 18.16 | 376,189 | -0.11(-0.60%) |
Oct 26, 2007 | 18.15 | 18.35 | 17.74 | 18.27 | 467,836 | +0.30(+1.67%) |
Oct 25, 2007 | 18.36 | 18.41 | 17.73 | 17.97 | 736,876 | -0.34(-1.86%) |
Oct 24, 2007 | 18.90 | 18.95 | 18.27 | 18.31 | 1,393,443 | -0.70(-3.68%) |
Oct 23, 2007 | 17.87 | 19.14 | 17.50 | 19.01 | 2,291,646 | -0.05(-0.26%) |
Oct 22, 2007 | 18.96 | 19.25 | 18.65 | 19.06 | 617,800 | +0.05(+0.26%) |
Oct 19, 2007 | 19.96 | 20.00 | 19.01 | 19.01 | 522,317 | -0.97(-4.85%) |
Oct 18, 2007 | 19.93 | 20.10 | 19.85 | 19.98 | 209,042 | -0.07(-0.35%) |
Oct 17, 2007 | 19.57 | 20.35 | 19.57 | 20.05 | 757,146 | +0.54(+2.77%) |
Oct 16, 2007 | 19.67 | 19.90 | 19.51 | 19.51 | 358,790 | -0.30(-1.51%) |
Oct 15, 2007 | 20.17 | 20.27 | 19.80 | 19.81 | 369,580 | -0.39(-1.93%) |
Oct 12, 2007 | 19.89 | 20.49 | 19.89 | 20.20 | 177,778 | +0.29(+1.46%) |
Oct 11, 2007 | 20.20 | 20.50 | 19.85 | 19.91 | 541,144 | -0.19(-0.95%) |
Oct 10, 2007 | 19.96 | 20.15 | 19.79 | 20.10 | 322,535 | +0.07(+0.35%) |
Oct 09, 2007 | 19.98 | 20.13 | 19.87 | 20.03 | 461,986 | +0.03(+0.15%) |
Oct 08, 2007 | 19.80 | 20.07 | 19.73 | 20.00 | 430,078 | +0.17(+0.86%) |
Oct 05, 2007 | 20.00 | 20.04 | 19.74 | 19.83 | 298,229 | +0.09(+0.46%) |
Oct 04, 2007 | 19.69 | 19.77 | 19.35 | 19.74 | 991,128 | +0.02(+0.10%) |
Oct 03, 2007 | 20.02 | 20.12 | 19.41 | 19.72 | 416,809 | -0.46(-2.28%) |
Oct 02, 2007 | 20.09 | 20.35 | 20.02 | 20.18 | 542,007 | +0.12(+0.60%) |