Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.66 | 16.75 | 16.54 | 16.64 | 4,030,108 | -0.09(-0.52%) |
Dec 28, 2007 | 16.97 | 16.97 | 16.54 | 16.73 | 4,224,046 | +0.00(+0.00%) |
Dec 27, 2007 | 16.84 | 16.93 | 16.71 | 16.73 | 3,427,033 | -0.21(-1.24%) |
Dec 26, 2007 | 16.85 | 17.05 | 16.85 | 16.94 | 2,719,876 | -0.11(-0.63%) |
Dec 24, 2007 | 16.88 | 17.19 | 16.87 | 17.05 | 1,367,826 | +0.04(+0.24%) |
Dec 21, 2007 | 16.56 | 17.22 | 16.53 | 17.01 | 9,031,891 | +0.60(+3.67%) |
Dec 20, 2007 | 16.45 | 16.50 | 16.19 | 16.41 | 4,669,647 | +0.05(+0.28%) |
Dec 19, 2007 | 16.66 | 16.70 | 16.32 | 16.36 | 4,575,930 | -0.16(-0.99%) |
Dec 18, 2007 | 16.88 | 16.88 | 16.31 | 16.52 | 8,736,713 | +0.25(+1.55%) |
Dec 17, 2007 | 16.59 | 16.91 | 16.15 | 16.27 | 10,166,889 | -0.36(-2.16%) |
Dec 14, 2007 | 17.04 | 17.14 | 16.62 | 16.63 | 6,690,923 | -0.61(-3.55%) |
Dec 13, 2007 | 17.00 | 17.30 | 16.70 | 17.24 | 9,236,034 | +0.20(+1.15%) |
Dec 12, 2007 | 17.32 | 17.36 | 16.81 | 17.05 | 9,196,883 | +0.23(+1.38%) |
Dec 11, 2007 | 17.64 | 17.70 | 16.82 | 16.82 | 7,043,324 | -0.84(-4.74%) |
Dec 10, 2007 | 17.76 | 17.80 | 17.51 | 17.65 | 4,698,660 | -0.09(-0.49%) |
Dec 07, 2007 | 17.55 | 17.86 | 17.43 | 17.74 | 5,890,011 | +0.19(+1.08%) |
Dec 06, 2007 | 16.73 | 17.59 | 16.72 | 17.55 | 6,806,884 | +0.81(+4.82%) |
Dec 05, 2007 | 17.00 | 17.00 | 16.52 | 16.74 | 7,687,209 | -0.06(-0.37%) |
Dec 04, 2007 | 17.30 | 17.35 | 16.79 | 16.81 | 6,242,320 | -0.56(-3.23%) |
Dec 03, 2007 | 17.20 | 17.51 | 17.10 | 17.37 | 4,819,753 | +0.02(+0.12%) |
Nov 30, 2007 | 17.31 | 17.41 | 17.15 | 17.35 | 5,934,419 | +0.21(+1.20%) |
Nov 29, 2007 | 17.14 | 17.20 | 16.89 | 17.14 | 7,070,592 | -0.09(-0.51%) |
Nov 28, 2007 | 16.87 | 17.35 | 16.75 | 17.23 | 7,429,857 | +0.51(+3.08%) |
Nov 27, 2007 | 16.81 | 16.98 | 16.55 | 16.71 | 8,195,835 | +0.02(+0.12%) |
Nov 26, 2007 | 16.87 | 17.00 | 16.62 | 16.69 | 9,287,011 | -0.21(-1.25%) |
Nov 23, 2007 | 16.73 | 16.98 | 16.67 | 16.90 | 2,835,963 | +0.27(+1.61%) |
Nov 21, 2007 | 17.06 | 17.18 | 16.63 | 16.64 | 7,935,658 | -0.60(-3.49%) |
Nov 20, 2007 | 17.05 | 17.58 | 16.96 | 17.24 | 8,650,435 | +0.18(+1.08%) |
Nov 19, 2007 | 17.45 | 17.47 | 16.98 | 17.05 | 9,036,517 | -0.48(-2.73%) |
Nov 16, 2007 | 17.39 | 17.57 | 17.11 | 17.53 | 5,710,986 | +0.29(+1.67%) |
Nov 15, 2007 | 17.61 | 17.69 | 17.12 | 17.24 | 10,013,886 | -0.48(-2.73%) |
Nov 14, 2007 | 17.96 | 18.12 | 17.68 | 17.73 | 7,675,259 | -0.02(-0.12%) |
Nov 13, 2007 | 17.47 | 17.76 | 17.41 | 17.75 | 4,591,448 | +0.39(+2.25%) |
Nov 12, 2007 | 17.48 | 17.68 | 17.30 | 17.36 | 6,355,296 | -0.21(-1.17%) |
Nov 09, 2007 | 17.56 | 17.88 | 17.38 | 17.56 | 4,071,542 | -0.20(-1.13%) |
Nov 08, 2007 | 17.54 | 17.85 | 17.22 | 17.76 | 10,095,451 | +0.16(+0.91%) |
Nov 07, 2007 | 17.91 | 18.21 | 17.57 | 17.60 | 6,130,371 | -0.60(-3.30%) |
Nov 06, 2007 | 18.21 | 18.37 | 17.87 | 18.20 | 5,879,084 | +0.01(+0.03%) |
Nov 05, 2007 | 18.15 | 18.28 | 17.99 | 18.20 | 4,762,523 | -0.02(-0.11%) |
Nov 02, 2007 | 18.75 | 18.90 | 17.99 | 18.22 | 5,074,348 | -0.32(-1.72%) |
Nov 01, 2007 | 18.74 | 18.86 | 18.50 | 18.54 | 5,186,030 | -0.46(-2.41%) |
Oct 31, 2007 | 18.73 | 19.19 | 18.60 | 19.00 | 4,726,459 | +0.40(+2.16%) |
Oct 30, 2007 | 18.91 | 18.91 | 18.54 | 18.59 | 5,534,114 | -0.38(-1.98%) |
Oct 29, 2007 | 18.92 | 19.18 | 18.73 | 18.97 | 3,203,182 | +0.25(+1.32%) |
Oct 26, 2007 | 18.56 | 18.82 | 18.40 | 18.72 | 3,319,534 | +0.27(+1.45%) |
Oct 25, 2007 | 18.30 | 18.54 | 18.16 | 18.46 | 4,579,366 | +0.22(+1.18%) |
Oct 24, 2007 | 18.20 | 18.31 | 17.90 | 18.24 | 5,003,525 | -0.03(-0.14%) |
Oct 23, 2007 | 18.13 | 18.29 | 17.92 | 18.27 | 3,655,165 | +0.16(+0.91%) |
Oct 22, 2007 | 17.94 | 18.18 | 17.76 | 18.10 | 4,572,167 | +0.06(+0.34%) |
Oct 19, 2007 | 18.50 | 18.59 | 17.99 | 18.04 | 6,372,510 | -0.46(-2.50%) |
Oct 18, 2007 | 18.08 | 18.71 | 18.02 | 18.50 | 5,755,338 | +0.38(+2.07%) |
Oct 17, 2007 | 18.13 | 18.33 | 17.94 | 18.13 | 5,349,079 | +0.18(+1.00%) |
Oct 16, 2007 | 18.13 | 18.17 | 17.81 | 17.95 | 3,790,779 | -0.19(-1.05%) |
Oct 15, 2007 | 18.24 | 18.44 | 17.93 | 18.14 | 6,483,025 | -0.20(-1.09%) |
Oct 12, 2007 | 18.69 | 18.73 | 18.26 | 18.34 | 4,315,344 | -0.23(-1.22%) |
Oct 11, 2007 | 18.63 | 18.74 | 18.30 | 18.56 | 7,320,059 | -0.03(-0.17%) |
Oct 10, 2007 | 18.40 | 18.83 | 18.39 | 18.59 | 9,631,923 | -0.45(-2.37%) |
Oct 09, 2007 | 18.78 | 19.11 | 18.65 | 19.05 | 6,896,677 | +0.33(+1.76%) |
Oct 08, 2007 | 18.73 | 18.76 | 18.63 | 18.72 | 3,337,135 | -0.01(-0.03%) |
Oct 05, 2007 | 18.45 | 18.76 | 18.42 | 18.72 | 10,156,674 | +0.42(+2.27%) |
Oct 04, 2007 | 18.47 | 18.49 | 18.24 | 18.31 | 2,215,163 | -0.09(-0.50%) |
Oct 03, 2007 | 18.47 | 18.56 | 18.36 | 18.40 | 3,823,077 | -0.12(-0.64%) |
Oct 02, 2007 | 18.51 | 18.57 | 18.42 | 18.52 | 7,363,253 | +0.02(+0.08%) |