Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.07 | 16.23 | 15.71 | 15.75 | 663,830 | -0.45(-2.76%) |
Dec 28, 2007 | 16.34 | 16.44 | 15.94 | 16.20 | 458,402 | +0.03(+0.20%) |
Dec 27, 2007 | 16.69 | 16.85 | 16.10 | 16.16 | 404,711 | -0.47(-2.84%) |
Dec 26, 2007 | 16.56 | 16.69 | 15.94 | 16.64 | 651,813 | +0.07(+0.44%) |
Dec 24, 2007 | 16.60 | 16.60 | 16.25 | 16.56 | 405,080 | +0.33(+2.06%) |
Dec 21, 2007 | 16.33 | 16.39 | 15.94 | 16.23 | 1,013,949 | +0.07(+0.40%) |
Dec 20, 2007 | 16.28 | 16.29 | 15.91 | 16.16 | 506,020 | +0.02(+0.15%) |
Dec 19, 2007 | 16.07 | 16.20 | 15.90 | 16.14 | 368,958 | +0.02(+0.10%) |
Dec 18, 2007 | 16.24 | 16.24 | 15.74 | 16.12 | 984,564 | +0.11(+0.66%) |
Dec 17, 2007 | 16.55 | 16.86 | 16.00 | 16.02 | 756,038 | -0.67(-4.00%) |
Dec 14, 2007 | 17.33 | 17.33 | 16.63 | 16.69 | 790,379 | -0.95(-5.40%) |
Dec 13, 2007 | 17.74 | 17.90 | 17.10 | 17.64 | 659,856 | -0.34(-1.90%) |
Dec 12, 2007 | 18.17 | 18.42 | 17.44 | 17.98 | 634,502 | +0.26(+1.47%) |
Dec 11, 2007 | 18.36 | 18.65 | 17.63 | 17.72 | 771,949 | -0.59(-3.20%) |
Dec 10, 2007 | 18.54 | 18.61 | 18.22 | 18.30 | 485,678 | -0.17(-0.92%) |
Dec 07, 2007 | 18.61 | 18.83 | 18.35 | 18.48 | 422,581 | -0.11(-0.61%) |
Dec 06, 2007 | 18.39 | 18.83 | 18.29 | 18.59 | 736,687 | +0.13(+0.71%) |
Dec 05, 2007 | 18.48 | 18.74 | 18.14 | 18.46 | 530,646 | +0.11(+0.58%) |
Dec 04, 2007 | 18.42 | 18.57 | 18.22 | 18.35 | 942,238 | -0.20(-1.05%) |
Dec 03, 2007 | 18.17 | 18.73 | 18.10 | 18.55 | 837,190 | +0.29(+1.60%) |
Nov 30, 2007 | 18.17 | 18.64 | 18.04 | 18.26 | 769,492 | +0.30(+1.68%) |
Nov 29, 2007 | 17.47 | 18.09 | 17.30 | 17.95 | 839,646 | +0.34(+1.94%) |
Nov 28, 2007 | 16.88 | 17.85 | 16.88 | 17.61 | 765,167 | +0.89(+5.30%) |
Nov 27, 2007 | 16.77 | 17.06 | 16.28 | 16.73 | 903,167 | +0.07(+0.39%) |
Nov 26, 2007 | 17.74 | 17.95 | 16.58 | 16.66 | 1,067,435 | -1.08(-6.10%) |
Nov 23, 2007 | 16.69 | 17.74 | 16.58 | 17.74 | 388,616 | +1.29(+7.81%) |
Nov 21, 2007 | 16.44 | 16.65 | 16.32 | 16.46 | 874,171 | -0.15(-0.88%) |
Nov 20, 2007 | 16.70 | 17.10 | 16.18 | 16.60 | 499,561 | -0.14(-0.83%) |
Nov 19, 2007 | 17.36 | 17.36 | 16.73 | 16.74 | 1,025,785 | -0.77(-4.41%) |
Nov 16, 2007 | 17.50 | 17.57 | 16.95 | 17.52 | 637,537 | +0.06(+0.33%) |
Nov 15, 2007 | 17.81 | 17.87 | 17.21 | 17.46 | 405,571 | -0.63(-3.51%) |
Nov 14, 2007 | 18.00 | 18.30 | 17.90 | 18.09 | 814,337 | +0.19(+1.05%) |
Nov 13, 2007 | 17.07 | 17.97 | 17.07 | 17.91 | 466,020 | +1.03(+6.13%) |
Nov 12, 2007 | 16.51 | 17.39 | 16.36 | 16.87 | 612,635 | +0.32(+1.92%) |
Nov 09, 2007 | 16.29 | 16.95 | 16.12 | 16.55 | 508,162 | -0.02(-0.10%) |
Nov 08, 2007 | 16.21 | 16.71 | 15.97 | 16.57 | 840,630 | +0.47(+2.93%) |
Nov 07, 2007 | 16.26 | 16.34 | 16.04 | 16.10 | 724,401 | -0.43(-2.61%) |
Nov 06, 2007 | 16.32 | 16.55 | 16.12 | 16.53 | 896,901 | +0.33(+2.06%) |
Nov 05, 2007 | 16.55 | 16.55 | 16.07 | 16.20 | 1,001,212 | -0.60(-3.59%) |
Nov 02, 2007 | 16.95 | 17.13 | 16.51 | 16.80 | 693,562 | +0.03(+0.19%) |
Nov 01, 2007 | 17.62 | 17.62 | 16.73 | 16.77 | 1,147,788 | -1.20(-6.70%) |
Oct 31, 2007 | 18.01 | 18.31 | 17.54 | 17.97 | 719,732 | +0.06(+0.32%) |
Oct 30, 2007 | 17.39 | 18.00 | 17.34 | 17.91 | 1,151,597 | +0.43(+2.47%) |
Oct 29, 2007 | 17.78 | 17.95 | 17.41 | 17.48 | 823,429 | -0.24(-1.38%) |
Oct 26, 2007 | 17.52 | 17.78 | 17.23 | 17.73 | 626,233 | +0.38(+2.21%) |
Oct 25, 2007 | 16.28 | 17.94 | 16.20 | 17.34 | 1,744,780 | +0.98(+6.02%) |
Oct 24, 2007 | 15.67 | 16.57 | 15.34 | 16.36 | 3,015,432 | +1.28(+8.47%) |
Oct 23, 2007 | 15.51 | 15.78 | 14.94 | 15.08 | 842,595 | -0.37(-2.37%) |
Oct 22, 2007 | 15.17 | 15.76 | 15.07 | 15.45 | 1,073,578 | +0.06(+0.37%) |
Oct 19, 2007 | 15.83 | 15.93 | 15.32 | 15.39 | 1,191,650 | -0.48(-3.03%) |
Oct 18, 2007 | 16.03 | 16.09 | 15.69 | 15.87 | 773,424 | -0.26(-1.61%) |
Oct 17, 2007 | 16.44 | 16.48 | 15.75 | 16.13 | 1,109,209 | -0.15(-0.90%) |
Oct 16, 2007 | 16.71 | 16.73 | 16.19 | 16.28 | 1,290,186 | -0.44(-2.63%) |
Oct 15, 2007 | 16.77 | 16.82 | 16.55 | 16.72 | 435,550 | -0.02(-0.10%) |
Oct 12, 2007 | 16.79 | 16.93 | 16.65 | 16.73 | 547,109 | -0.07(-0.39%) |
Oct 11, 2007 | 17.43 | 17.55 | 16.79 | 16.80 | 725,261 | -0.61(-3.51%) |
Oct 10, 2007 | 16.93 | 17.47 | 16.93 | 17.41 | 578,562 | +0.37(+2.20%) |
Oct 09, 2007 | 17.19 | 17.33 | 16.60 | 17.04 | 1,075,176 | -0.15(-0.90%) |
Oct 08, 2007 | 17.27 | 17.38 | 16.99 | 17.19 | 340,699 | -0.15(-0.89%) |
Oct 05, 2007 | 16.93 | 17.43 | 16.68 | 17.34 | 516,516 | +0.72(+4.31%) |
Oct 04, 2007 | 16.76 | 16.77 | 16.53 | 16.63 | 404,097 | +0.02(+0.15%) |
Oct 03, 2007 | 16.55 | 16.75 | 16.48 | 16.60 | 472,163 | -0.02(-0.10%) |
Oct 02, 2007 | 16.47 | 16.77 | 16.47 | 16.62 | 529,417 | +0.23(+1.39%) |