Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.37 | 16.48 | 16.13 | 16.30 | 475,334 | -0.12(-0.74%) |
Dec 28, 2007 | 16.46 | 16.55 | 16.38 | 16.42 | 195,284 | -0.03(-0.18%) |
Dec 27, 2007 | 16.77 | 16.84 | 16.44 | 16.45 | 220,650 | -0.32(-1.90%) |
Dec 26, 2007 | 16.82 | 16.90 | 16.73 | 16.77 | 258,456 | -0.03(-0.20%) |
Dec 24, 2007 | 16.88 | 16.97 | 16.73 | 16.80 | 189,718 | -0.05(-0.29%) |
Dec 21, 2007 | 17.60 | 17.63 | 16.80 | 16.85 | 1,149,887 | -0.32(-1.85%) |
Dec 20, 2007 | 16.77 | 17.17 | 16.62 | 17.17 | 551,853 | +0.50(+3.02%) |
Dec 19, 2007 | 16.31 | 16.98 | 16.30 | 16.67 | 482,896 | +0.38(+2.34%) |
Dec 18, 2007 | 16.48 | 16.54 | 16.23 | 16.28 | 581,311 | -0.08(-0.51%) |
Dec 17, 2007 | 16.56 | 16.63 | 16.37 | 16.37 | 414,573 | -0.29(-1.73%) |
Dec 14, 2007 | 16.83 | 16.84 | 16.65 | 16.66 | 309,464 | -0.22(-1.30%) |
Dec 13, 2007 | 16.67 | 17.04 | 16.67 | 16.88 | 465,929 | +0.15(+0.91%) |
Dec 12, 2007 | 17.24 | 17.33 | 16.43 | 16.72 | 708,310 | -0.22(-1.27%) |
Dec 11, 2007 | 16.95 | 17.34 | 16.89 | 16.94 | 351,837 | -0.00(-0.03%) |
Dec 10, 2007 | 17.23 | 17.26 | 16.86 | 16.94 | 357,832 | -0.27(-1.56%) |
Dec 07, 2007 | 17.13 | 17.34 | 17.00 | 17.21 | 459,990 | +0.09(+0.51%) |
Dec 06, 2007 | 16.87 | 17.18 | 16.78 | 17.12 | 562,009 | +0.27(+1.60%) |
Dec 05, 2007 | 17.04 | 17.24 | 16.77 | 16.86 | 530,395 | -0.10(-0.61%) |
Dec 04, 2007 | 16.08 | 17.02 | 15.99 | 16.96 | 1,164,194 | +0.77(+4.77%) |
Dec 03, 2007 | 16.27 | 16.33 | 15.99 | 16.19 | 570,125 | -0.13(-0.81%) |
Nov 30, 2007 | 16.31 | 16.41 | 16.14 | 16.32 | 552,315 | -0.08(-0.51%) |
Nov 29, 2007 | 16.01 | 16.40 | 15.98 | 16.40 | 828,220 | +0.29(+1.82%) |
Nov 28, 2007 | 15.56 | 16.17 | 15.56 | 16.11 | 560,862 | +0.43(+2.74%) |
Nov 27, 2007 | 15.41 | 15.78 | 15.41 | 15.68 | 618,815 | +0.31(+2.04%) |
Nov 26, 2007 | 15.65 | 15.79 | 15.36 | 15.36 | 548,945 | -0.35(-2.21%) |
Nov 23, 2007 | 15.64 | 15.81 | 15.59 | 15.71 | 119,914 | +0.22(+1.45%) |
Nov 21, 2007 | 15.61 | 15.73 | 15.47 | 15.49 | 506,497 | -0.22(-1.43%) |
Nov 20, 2007 | 15.75 | 15.89 | 15.43 | 15.71 | 630,788 | -0.01(-0.09%) |
Nov 19, 2007 | 15.84 | 16.00 | 15.64 | 15.73 | 303,969 | -0.20(-1.23%) |
Nov 16, 2007 | 15.85 | 15.96 | 15.72 | 15.92 | 361,084 | +0.09(+0.59%) |
Nov 15, 2007 | 15.85 | 15.97 | 15.70 | 15.83 | 422,798 | -0.07(-0.43%) |
Nov 14, 2007 | 16.00 | 16.11 | 15.84 | 15.90 | 535,845 | -0.08(-0.52%) |
Nov 13, 2007 | 15.71 | 16.01 | 15.54 | 15.98 | 674,332 | +0.41(+2.61%) |
Nov 12, 2007 | 15.56 | 15.89 | 15.51 | 15.57 | 466,902 | +0.02(+0.13%) |
Nov 09, 2007 | 15.61 | 15.78 | 15.48 | 15.56 | 679,201 | -0.20(-1.27%) |
Nov 08, 2007 | 15.86 | 16.13 | 15.53 | 15.76 | 794,181 | -0.09(-0.59%) |
Nov 07, 2007 | 15.78 | 16.13 | 15.76 | 15.85 | 622,074 | -0.13(-0.83%) |
Nov 06, 2007 | 15.90 | 16.05 | 15.62 | 15.98 | 586,757 | +0.07(+0.46%) |
Nov 05, 2007 | 15.61 | 16.07 | 15.60 | 15.91 | 663,412 | +0.08(+0.53%) |
Nov 02, 2007 | 15.97 | 15.97 | 15.69 | 15.82 | 511,015 | -0.09(-0.58%) |
Nov 01, 2007 | 15.67 | 16.02 | 15.42 | 15.92 | 920,408 | +0.05(+0.34%) |
Oct 31, 2007 | 15.84 | 15.90 | 15.51 | 15.86 | 1,246,756 | +0.06(+0.37%) |
Oct 30, 2007 | 15.65 | 15.91 | 15.65 | 15.80 | 1,015,388 | -0.08(-0.52%) |
Oct 29, 2007 | 15.95 | 16.02 | 15.67 | 15.89 | 1,138,570 | -0.06(-0.37%) |
Oct 26, 2007 | 15.81 | 16.31 | 15.77 | 15.95 | 959,353 | -0.22(-1.33%) |
Oct 25, 2007 | 16.50 | 16.63 | 15.78 | 16.16 | 1,358,178 | -0.31(-1.90%) |
Oct 24, 2007 | 16.78 | 16.86 | 16.32 | 16.47 | 882,202 | -0.37(-2.21%) |
Oct 23, 2007 | 16.86 | 17.11 | 16.72 | 16.85 | 856,782 | +0.01(+0.06%) |
Oct 22, 2007 | 17.20 | 17.36 | 16.67 | 16.84 | 1,067,895 | -0.51(-2.93%) |
Oct 19, 2007 | 17.51 | 17.60 | 17.15 | 17.34 | 1,067,586 | -0.22(-1.28%) |
Oct 18, 2007 | 17.11 | 17.59 | 17.11 | 17.57 | 674,731 | +0.45(+2.63%) |
Oct 17, 2007 | 17.14 | 17.24 | 16.96 | 17.12 | 612,017 | +0.00(+0.03%) |
Oct 16, 2007 | 17.12 | 17.24 | 17.05 | 17.11 | 492,894 | -0.05(-0.28%) |
Oct 15, 2007 | 17.12 | 17.21 | 16.96 | 17.16 | 742,056 | +0.10(+0.57%) |
Oct 12, 2007 | 16.83 | 17.16 | 16.79 | 17.07 | 375,563 | +0.29(+1.75%) |
Oct 11, 2007 | 17.20 | 17.20 | 16.72 | 16.77 | 467,045 | -0.38(-2.22%) |
Oct 10, 2007 | 17.18 | 17.18 | 17.04 | 17.15 | 787,208 | +0.02(+0.14%) |
Oct 09, 2007 | 17.12 | 17.23 | 17.04 | 17.13 | 597,516 | +0.02(+0.14%) |
Oct 08, 2007 | 16.88 | 17.24 | 16.88 | 17.11 | 593,751 | +0.01(+0.09%) |
Oct 05, 2007 | 17.11 | 17.16 | 17.01 | 17.09 | 611,054 | +0.01(+0.09%) |
Oct 04, 2007 | 17.07 | 17.13 | 16.87 | 17.08 | 296,295 | -0.01(-0.09%) |
Oct 03, 2007 | 17.14 | 17.20 | 16.90 | 17.09 | 628,950 | -0.11(-0.65%) |
Oct 02, 2007 | 16.99 | 17.23 | 16.99 | 17.20 | 452,640 | +0.23(+1.38%) |