Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.30 | 16.54 | 16.30 | 16.44 | 1,392,325 | +0.11(+0.68%) |
Dec 28, 2007 | 16.52 | 16.74 | 16.31 | 16.33 | 2,634,669 | -0.08(-0.48%) |
Dec 27, 2007 | 16.46 | 16.63 | 16.38 | 16.41 | 1,934,204 | -0.22(-1.31%) |
Dec 26, 2007 | 16.77 | 16.82 | 16.50 | 16.63 | 1,741,531 | -0.11(-0.66%) |
Dec 24, 2007 | 16.69 | 16.89 | 16.62 | 16.74 | 982,673 | +0.11(+0.68%) |
Dec 21, 2007 | 16.77 | 16.86 | 16.49 | 16.63 | 4,633,001 | -0.04(-0.24%) |
Dec 20, 2007 | 16.72 | 16.90 | 16.41 | 16.67 | 3,645,323 | -0.04(-0.22%) |
Dec 19, 2007 | 16.79 | 16.85 | 16.08 | 16.70 | 6,383,971 | -0.03(-0.17%) |
Dec 18, 2007 | 16.80 | 16.96 | 16.58 | 16.73 | 7,413,773 | -0.04(-0.22%) |
Dec 17, 2007 | 16.91 | 17.04 | 16.66 | 16.77 | 7,833,506 | -0.17(-1.00%) |
Dec 14, 2007 | 17.00 | 17.18 | 16.93 | 16.94 | 4,096,971 | -0.29(-1.68%) |
Dec 13, 2007 | 17.23 | 17.28 | 16.88 | 17.23 | 3,631,624 | -0.04(-0.25%) |
Dec 12, 2007 | 17.48 | 17.68 | 17.09 | 17.27 | 3,199,057 | +0.24(+1.41%) |
Dec 11, 2007 | 17.97 | 18.30 | 16.99 | 17.03 | 5,282,840 | -1.06(-5.86%) |
Dec 10, 2007 | 17.51 | 18.09 | 17.51 | 18.09 | 2,699,528 | +0.46(+2.60%) |
Dec 07, 2007 | 17.69 | 17.81 | 17.51 | 17.63 | 3,269,485 | -0.17(-0.94%) |
Dec 06, 2007 | 17.35 | 17.84 | 17.12 | 17.80 | 3,437,055 | +0.52(+3.02%) |
Dec 05, 2007 | 17.02 | 17.30 | 16.98 | 17.28 | 3,739,598 | +0.34(+2.02%) |
Dec 04, 2007 | 17.41 | 17.53 | 16.87 | 16.93 | 5,549,305 | -0.65(-3.69%) |
Dec 03, 2007 | 17.88 | 17.88 | 17.54 | 17.58 | 2,455,148 | -0.22(-1.23%) |
Nov 30, 2007 | 17.71 | 17.89 | 17.64 | 17.80 | 4,290,601 | +0.33(+1.91%) |
Nov 29, 2007 | 17.62 | 17.75 | 17.40 | 17.47 | 3,446,151 | -0.15(-0.84%) |
Nov 28, 2007 | 16.85 | 17.68 | 16.85 | 17.61 | 6,649,056 | +0.79(+4.68%) |
Nov 27, 2007 | 16.78 | 17.05 | 16.61 | 16.83 | 4,832,462 | +0.03(+0.15%) |
Nov 26, 2007 | 17.09 | 17.25 | 16.80 | 16.80 | 5,041,743 | -0.37(-2.18%) |
Nov 23, 2007 | 17.24 | 17.31 | 16.90 | 17.17 | 1,846,148 | +0.18(+1.03%) |
Nov 21, 2007 | 16.80 | 17.17 | 16.72 | 17.00 | 4,295,232 | -0.04(-0.23%) |
Nov 20, 2007 | 16.95 | 17.27 | 16.73 | 17.04 | 5,275,932 | +0.10(+0.59%) |
Nov 19, 2007 | 17.21 | 17.32 | 16.80 | 16.94 | 6,271,581 | -0.52(-2.95%) |
Nov 16, 2007 | 17.67 | 17.73 | 17.24 | 17.45 | 5,007,646 | -0.10(-0.58%) |
Nov 15, 2007 | 17.87 | 17.95 | 17.47 | 17.56 | 2,924,081 | -0.27(-1.49%) |
Nov 14, 2007 | 18.02 | 18.02 | 17.68 | 17.82 | 4,072,955 | -0.02(-0.13%) |
Nov 13, 2007 | 17.17 | 17.88 | 17.17 | 17.85 | 5,598,474 | +0.64(+3.70%) |
Nov 12, 2007 | 17.62 | 17.72 | 17.14 | 17.21 | 4,435,620 | -0.31(-1.78%) |
Nov 09, 2007 | 17.58 | 17.84 | 17.21 | 17.52 | 6,498,041 | -0.12(-0.67%) |
Nov 08, 2007 | 16.79 | 17.74 | 16.79 | 17.64 | 8,871,967 | +0.76(+4.50%) |
Nov 07, 2007 | 16.99 | 17.19 | 16.87 | 16.88 | 9,657,721 | -0.12(-0.70%) |
Nov 06, 2007 | 17.06 | 17.07 | 16.72 | 17.00 | 8,354,132 | -0.04(-0.25%) |
Nov 05, 2007 | 17.61 | 18.05 | 16.58 | 17.04 | 10,101,812 | -0.33(-1.88%) |
Nov 02, 2007 | 17.91 | 17.93 | 17.34 | 17.37 | 6,757,997 | -0.39(-2.20%) |
Nov 01, 2007 | 17.91 | 18.11 | 17.62 | 17.76 | 5,198,568 | -0.35(-1.94%) |
Oct 31, 2007 | 17.99 | 18.17 | 17.88 | 18.11 | 5,957,810 | +0.12(+0.69%) |
Oct 30, 2007 | 18.06 | 18.22 | 17.97 | 17.98 | 4,546,431 | -0.14(-0.80%) |
Oct 29, 2007 | 18.30 | 18.55 | 18.05 | 18.13 | 5,714,260 | -0.03(-0.16%) |
Oct 26, 2007 | 18.47 | 18.57 | 18.10 | 18.16 | 5,566,718 | -0.25(-1.37%) |
Oct 25, 2007 | 18.98 | 19.05 | 18.35 | 18.41 | 7,927,199 | -0.53(-2.81%) |
Oct 24, 2007 | 18.86 | 19.15 | 18.25 | 18.94 | 7,821,148 | +0.16(+0.84%) |
Oct 23, 2007 | 19.10 | 19.27 | 18.27 | 18.78 | 9,807,674 | +0.25(+1.36%) |
Oct 22, 2007 | 17.77 | 18.55 | 17.68 | 18.53 | 6,707,169 | +0.59(+3.27%) |
Oct 19, 2007 | 17.67 | 18.38 | 17.57 | 17.94 | 7,628,073 | +0.19(+1.09%) |
Oct 18, 2007 | 17.71 | 17.98 | 17.57 | 17.75 | 3,791,622 | +0.02(+0.11%) |
Oct 17, 2007 | 17.99 | 18.12 | 17.55 | 17.73 | 3,849,510 | -0.18(-1.01%) |
Oct 16, 2007 | 17.85 | 18.04 | 17.77 | 17.91 | 3,326,759 | +0.05(+0.27%) |
Oct 15, 2007 | 18.64 | 18.64 | 17.79 | 17.87 | 4,568,160 | -0.57(-3.09%) |
Oct 12, 2007 | 18.47 | 18.57 | 18.25 | 18.43 | 2,333,143 | +0.02(+0.09%) |
Oct 11, 2007 | 18.75 | 19.15 | 18.36 | 18.42 | 3,638,874 | -0.26(-1.38%) |
Oct 10, 2007 | 18.79 | 18.80 | 18.55 | 18.68 | 2,552,339 | -0.07(-0.35%) |
Oct 09, 2007 | 18.90 | 18.90 | 18.56 | 18.74 | 1,976,994 | -0.07(-0.38%) |
Oct 08, 2007 | 18.84 | 18.87 | 18.63 | 18.81 | 2,357,145 | +0.08(+0.41%) |
Oct 05, 2007 | 18.65 | 18.85 | 18.50 | 18.74 | 2,540,337 | +0.13(+0.70%) |
Oct 04, 2007 | 18.28 | 18.91 | 18.28 | 18.60 | 3,958,306 | +0.34(+1.86%) |
Oct 03, 2007 | 18.21 | 18.44 | 18.13 | 18.26 | 4,009,406 | +0.01(+0.05%) |
Oct 02, 2007 | 18.59 | 18.62 | 18.19 | 18.26 | 6,156,886 | -0.50(-2.67%) |