Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.66 | 16.76 | 16.55 | 16.65 | 4,028,399 | -0.09(-0.52%) |
Dec 28, 2007 | 16.98 | 16.98 | 16.55 | 16.74 | 4,222,255 | +0.00(+0.00%) |
Dec 27, 2007 | 16.85 | 16.94 | 16.72 | 16.74 | 3,425,580 | -0.21(-1.24%) |
Dec 26, 2007 | 16.86 | 17.06 | 16.86 | 16.95 | 2,718,722 | -0.11(-0.63%) |
Dec 24, 2007 | 16.89 | 17.20 | 16.88 | 17.06 | 1,367,246 | +0.04(+0.24%) |
Dec 21, 2007 | 16.57 | 17.22 | 16.54 | 17.01 | 9,028,060 | +0.60(+3.67%) |
Dec 20, 2007 | 16.45 | 16.51 | 16.20 | 16.41 | 4,667,667 | +0.05(+0.28%) |
Dec 19, 2007 | 16.66 | 16.71 | 16.33 | 16.37 | 4,573,989 | -0.16(-1.00%) |
Dec 18, 2007 | 16.89 | 16.89 | 16.32 | 16.53 | 8,733,007 | +0.25(+1.55%) |
Dec 17, 2007 | 16.60 | 16.92 | 16.16 | 16.28 | 10,162,576 | -0.36(-2.16%) |
Dec 14, 2007 | 17.04 | 17.14 | 16.63 | 16.64 | 6,688,085 | -0.61(-3.55%) |
Dec 13, 2007 | 17.00 | 17.31 | 16.71 | 17.25 | 9,232,116 | +0.20(+1.15%) |
Dec 12, 2007 | 17.33 | 17.37 | 16.82 | 17.06 | 9,192,982 | +0.23(+1.38%) |
Dec 11, 2007 | 17.65 | 17.71 | 16.82 | 16.82 | 7,040,336 | -0.84(-4.75%) |
Dec 10, 2007 | 17.76 | 17.81 | 17.52 | 17.66 | 4,696,667 | -0.09(-0.49%) |
Dec 07, 2007 | 17.56 | 17.87 | 17.44 | 17.75 | 5,887,512 | +0.19(+1.08%) |
Dec 06, 2007 | 16.74 | 17.60 | 16.73 | 17.56 | 6,803,997 | +0.81(+4.82%) |
Dec 05, 2007 | 17.00 | 17.00 | 16.53 | 16.75 | 7,683,949 | -0.06(-0.37%) |
Dec 04, 2007 | 17.31 | 17.35 | 16.79 | 16.81 | 6,239,672 | -0.56(-3.23%) |
Dec 03, 2007 | 17.21 | 17.51 | 17.11 | 17.37 | 4,817,709 | +0.02(+0.12%) |
Nov 30, 2007 | 17.32 | 17.42 | 17.15 | 17.35 | 5,931,902 | +0.21(+1.20%) |
Nov 29, 2007 | 17.15 | 17.21 | 16.90 | 17.15 | 7,067,593 | -0.09(-0.51%) |
Nov 28, 2007 | 16.88 | 17.35 | 16.76 | 17.24 | 7,426,706 | +0.51(+3.08%) |
Nov 27, 2007 | 16.82 | 16.98 | 16.56 | 16.72 | 8,192,359 | +0.02(+0.12%) |
Nov 26, 2007 | 16.88 | 17.00 | 16.63 | 16.70 | 9,283,072 | -0.21(-1.25%) |
Nov 23, 2007 | 16.74 | 16.99 | 16.67 | 16.91 | 2,834,760 | +0.27(+1.61%) |
Nov 21, 2007 | 17.07 | 17.18 | 16.64 | 16.64 | 7,932,292 | -0.60(-3.49%) |
Nov 20, 2007 | 17.06 | 17.58 | 16.97 | 17.25 | 8,646,766 | +0.19(+1.08%) |
Nov 19, 2007 | 17.46 | 17.48 | 16.99 | 17.06 | 9,032,685 | -0.48(-2.73%) |
Nov 16, 2007 | 17.40 | 17.57 | 17.12 | 17.54 | 5,708,564 | +0.29(+1.67%) |
Nov 15, 2007 | 17.62 | 17.69 | 17.13 | 17.25 | 10,009,638 | -0.48(-2.73%) |
Nov 14, 2007 | 17.97 | 18.12 | 17.68 | 17.73 | 7,672,004 | -0.02(-0.12%) |
Nov 13, 2007 | 17.48 | 17.77 | 17.42 | 17.75 | 4,589,501 | +0.39(+2.25%) |
Nov 12, 2007 | 17.49 | 17.69 | 17.31 | 17.36 | 6,352,600 | -0.21(-1.17%) |
Nov 09, 2007 | 17.57 | 17.88 | 17.38 | 17.57 | 4,069,815 | -0.20(-1.13%) |
Nov 08, 2007 | 17.55 | 17.86 | 17.22 | 17.77 | 10,091,169 | +0.16(+0.91%) |
Nov 07, 2007 | 17.91 | 18.22 | 17.58 | 17.61 | 6,127,771 | -0.60(-3.30%) |
Nov 06, 2007 | 18.22 | 18.38 | 17.87 | 18.21 | 5,876,590 | +0.01(+0.03%) |
Nov 05, 2007 | 18.16 | 18.29 | 18.00 | 18.21 | 4,760,503 | -0.02(-0.11%) |
Nov 02, 2007 | 18.76 | 18.91 | 18.00 | 18.23 | 5,072,196 | -0.32(-1.72%) |
Nov 01, 2007 | 18.75 | 18.87 | 18.51 | 18.55 | 5,183,831 | -0.46(-2.41%) |
Oct 31, 2007 | 18.74 | 19.19 | 18.61 | 19.00 | 4,724,455 | +0.40(+2.16%) |
Oct 30, 2007 | 18.92 | 18.92 | 18.55 | 18.60 | 5,531,766 | -0.38(-1.98%) |
Oct 29, 2007 | 18.93 | 19.18 | 18.74 | 18.98 | 3,201,823 | +0.25(+1.32%) |
Oct 26, 2007 | 18.57 | 18.83 | 18.41 | 18.73 | 3,318,126 | +0.27(+1.45%) |
Oct 25, 2007 | 18.31 | 18.55 | 18.17 | 18.46 | 4,577,423 | +0.22(+1.18%) |
Oct 24, 2007 | 18.21 | 18.31 | 17.90 | 18.25 | 5,001,403 | -0.03(-0.14%) |
Oct 23, 2007 | 18.14 | 18.29 | 17.93 | 18.27 | 3,653,614 | +0.16(+0.91%) |
Oct 22, 2007 | 17.94 | 18.19 | 17.76 | 18.11 | 4,570,227 | +0.06(+0.34%) |
Oct 19, 2007 | 18.51 | 18.60 | 18.00 | 18.05 | 6,369,807 | -0.46(-2.50%) |
Oct 18, 2007 | 18.08 | 18.72 | 18.03 | 18.51 | 5,752,897 | +0.38(+2.07%) |
Oct 17, 2007 | 18.14 | 18.34 | 17.95 | 18.14 | 5,346,810 | +0.18(+1.00%) |
Oct 16, 2007 | 18.14 | 18.18 | 17.82 | 17.95 | 3,789,171 | -0.19(-1.05%) |
Oct 15, 2007 | 18.25 | 18.44 | 17.94 | 18.15 | 6,480,275 | -0.20(-1.09%) |
Oct 12, 2007 | 18.70 | 18.74 | 18.27 | 18.35 | 4,313,513 | -0.23(-1.22%) |
Oct 11, 2007 | 18.64 | 18.75 | 18.30 | 18.57 | 7,316,954 | -0.03(-0.17%) |
Oct 10, 2007 | 18.41 | 18.84 | 18.40 | 18.60 | 9,627,837 | -0.45(-2.37%) |
Oct 09, 2007 | 18.79 | 19.12 | 18.66 | 19.06 | 6,893,752 | +0.33(+1.76%) |
Oct 08, 2007 | 18.74 | 18.77 | 18.63 | 18.73 | 3,335,719 | -0.01(-0.03%) |
Oct 05, 2007 | 18.45 | 18.77 | 18.43 | 18.73 | 10,152,366 | +0.42(+2.27%) |
Oct 04, 2007 | 18.48 | 18.50 | 18.24 | 18.31 | 2,214,223 | -0.09(-0.50%) |
Oct 03, 2007 | 18.48 | 18.57 | 18.37 | 18.41 | 3,821,456 | -0.12(-0.64%) |
Oct 02, 2007 | 18.52 | 18.58 | 18.43 | 18.53 | 7,360,130 | +0.02(+0.08%) |