Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.09 | 16.24 | 15.72 | 15.76 | 663,249 | -0.45(-2.76%) |
Dec 28, 2007 | 16.35 | 16.46 | 15.95 | 16.21 | 458,001 | +0.03(+0.20%) |
Dec 27, 2007 | 16.70 | 16.86 | 16.11 | 16.18 | 404,357 | -0.47(-2.84%) |
Dec 26, 2007 | 16.58 | 16.70 | 15.96 | 16.65 | 651,244 | +0.07(+0.44%) |
Dec 24, 2007 | 16.61 | 16.61 | 16.27 | 16.58 | 404,725 | +0.33(+2.06%) |
Dec 21, 2007 | 16.34 | 16.41 | 15.96 | 16.24 | 1,013,063 | +0.07(+0.40%) |
Dec 20, 2007 | 16.29 | 16.30 | 15.93 | 16.18 | 505,578 | +0.02(+0.15%) |
Dec 19, 2007 | 16.08 | 16.21 | 15.91 | 16.15 | 368,635 | +0.02(+0.10%) |
Dec 18, 2007 | 16.25 | 16.25 | 15.75 | 16.14 | 983,703 | +0.11(+0.66%) |
Dec 17, 2007 | 16.56 | 16.87 | 16.02 | 16.03 | 755,377 | -0.67(-4.00%) |
Dec 14, 2007 | 17.34 | 17.34 | 16.64 | 16.70 | 789,688 | -0.95(-5.40%) |
Dec 13, 2007 | 17.76 | 17.91 | 17.12 | 17.65 | 659,279 | -0.34(-1.90%) |
Dec 12, 2007 | 18.19 | 18.43 | 17.46 | 18.00 | 633,947 | +0.26(+1.47%) |
Dec 11, 2007 | 18.38 | 18.67 | 17.64 | 17.73 | 771,274 | -0.59(-3.20%) |
Dec 10, 2007 | 18.56 | 18.63 | 18.24 | 18.32 | 485,253 | -0.17(-0.93%) |
Dec 07, 2007 | 18.62 | 18.84 | 18.36 | 18.49 | 422,212 | -0.11(-0.61%) |
Dec 06, 2007 | 18.40 | 18.84 | 18.30 | 18.61 | 736,043 | +0.13(+0.71%) |
Dec 05, 2007 | 18.50 | 18.75 | 18.16 | 18.48 | 530,182 | +0.11(+0.58%) |
Dec 04, 2007 | 18.43 | 18.59 | 18.24 | 18.37 | 941,414 | -0.20(-1.05%) |
Dec 03, 2007 | 18.18 | 18.74 | 18.12 | 18.57 | 836,458 | +0.29(+1.61%) |
Nov 30, 2007 | 18.19 | 18.65 | 18.06 | 18.27 | 768,819 | +0.30(+1.68%) |
Nov 29, 2007 | 17.48 | 18.11 | 17.32 | 17.97 | 838,912 | +0.34(+1.94%) |
Nov 28, 2007 | 16.90 | 17.86 | 16.90 | 17.63 | 764,498 | +0.89(+5.30%) |
Nov 27, 2007 | 16.78 | 17.07 | 16.29 | 16.74 | 902,378 | +0.07(+0.39%) |
Nov 26, 2007 | 17.75 | 17.97 | 16.59 | 16.68 | 1,066,502 | -1.08(-6.10%) |
Nov 23, 2007 | 16.70 | 17.76 | 16.59 | 17.76 | 388,276 | +1.29(+7.81%) |
Nov 21, 2007 | 16.46 | 16.67 | 16.33 | 16.47 | 873,407 | -0.15(-0.88%) |
Nov 20, 2007 | 16.72 | 17.12 | 16.19 | 16.62 | 499,125 | -0.14(-0.83%) |
Nov 19, 2007 | 17.38 | 17.38 | 16.75 | 16.76 | 1,024,888 | -0.77(-4.41%) |
Nov 16, 2007 | 17.51 | 17.59 | 16.96 | 17.53 | 636,979 | +0.06(+0.33%) |
Nov 15, 2007 | 17.82 | 17.88 | 17.23 | 17.47 | 405,216 | -0.64(-3.51%) |
Nov 14, 2007 | 18.01 | 18.32 | 17.91 | 18.11 | 813,625 | +0.19(+1.05%) |
Nov 13, 2007 | 17.08 | 17.99 | 17.08 | 17.92 | 465,612 | +1.03(+6.13%) |
Nov 12, 2007 | 16.53 | 17.40 | 16.37 | 16.89 | 612,099 | +0.32(+1.92%) |
Nov 09, 2007 | 16.30 | 16.96 | 16.14 | 16.57 | 507,718 | -0.02(-0.10%) |
Nov 08, 2007 | 16.23 | 16.72 | 15.98 | 16.59 | 839,895 | +0.47(+2.93%) |
Nov 07, 2007 | 16.28 | 16.36 | 16.06 | 16.11 | 723,768 | -0.43(-2.61%) |
Nov 06, 2007 | 16.33 | 16.57 | 16.14 | 16.55 | 896,117 | +0.33(+2.06%) |
Nov 05, 2007 | 16.56 | 16.56 | 16.09 | 16.21 | 1,000,337 | -0.60(-3.59%) |
Nov 02, 2007 | 16.97 | 17.15 | 16.53 | 16.81 | 692,956 | +0.03(+0.19%) |
Nov 01, 2007 | 17.64 | 17.64 | 16.75 | 16.78 | 1,146,784 | -1.21(-6.70%) |
Oct 31, 2007 | 18.03 | 18.33 | 17.56 | 17.99 | 719,103 | +0.06(+0.32%) |
Oct 30, 2007 | 17.41 | 18.01 | 17.36 | 17.93 | 1,150,590 | +0.43(+2.47%) |
Oct 29, 2007 | 17.80 | 17.96 | 17.42 | 17.50 | 822,709 | -0.24(-1.38%) |
Oct 26, 2007 | 17.54 | 17.79 | 17.25 | 17.74 | 625,686 | +0.38(+2.21%) |
Oct 25, 2007 | 16.29 | 17.95 | 16.21 | 17.36 | 1,743,255 | +0.99(+6.02%) |
Oct 24, 2007 | 15.68 | 16.59 | 15.36 | 16.37 | 3,012,796 | +1.28(+8.47%) |
Oct 23, 2007 | 15.52 | 15.80 | 14.95 | 15.10 | 841,859 | -0.37(-2.37%) |
Oct 22, 2007 | 15.18 | 15.77 | 15.09 | 15.46 | 1,072,640 | +0.06(+0.37%) |
Oct 19, 2007 | 15.84 | 15.94 | 15.33 | 15.40 | 1,190,608 | -0.48(-3.03%) |
Oct 18, 2007 | 16.05 | 16.11 | 15.71 | 15.89 | 772,747 | -0.26(-1.61%) |
Oct 17, 2007 | 16.46 | 16.50 | 15.76 | 16.15 | 1,108,239 | -0.15(-0.90%) |
Oct 16, 2007 | 16.72 | 16.75 | 16.20 | 16.29 | 1,289,058 | -0.44(-2.63%) |
Oct 15, 2007 | 16.79 | 16.84 | 16.56 | 16.73 | 435,169 | -0.02(-0.10%) |
Oct 12, 2007 | 16.81 | 16.94 | 16.67 | 16.75 | 546,631 | -0.07(-0.39%) |
Oct 11, 2007 | 17.44 | 17.56 | 16.81 | 16.81 | 724,627 | -0.61(-3.51%) |
Oct 10, 2007 | 16.94 | 17.49 | 16.94 | 17.42 | 578,057 | +0.37(+2.20%) |
Oct 09, 2007 | 17.20 | 17.34 | 16.61 | 17.05 | 1,074,236 | -0.15(-0.90%) |
Oct 08, 2007 | 17.29 | 17.39 | 17.01 | 17.20 | 340,401 | -0.15(-0.89%) |
Oct 05, 2007 | 16.94 | 17.44 | 16.69 | 17.36 | 516,065 | +0.72(+4.31%) |
Oct 04, 2007 | 16.77 | 16.78 | 16.55 | 16.64 | 403,743 | +0.02(+0.15%) |
Oct 03, 2007 | 16.57 | 16.77 | 16.50 | 16.62 | 471,750 | -0.02(-0.10%) |
Oct 02, 2007 | 16.49 | 16.78 | 16.49 | 16.63 | 528,954 | +0.23(+1.39%) |