Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.50 | 16.71 | 16.20 | 16.40 | 516,148 | -0.24(-1.47%) |
Dec 28, 2007 | 16.77 | 16.91 | 16.23 | 16.64 | 519,989 | +0.12(+0.70%) |
Dec 27, 2007 | 16.79 | 17.20 | 16.42 | 16.53 | 729,834 | -0.35(-2.08%) |
Dec 26, 2007 | 16.46 | 16.95 | 16.28 | 16.88 | 405,218 | +0.30(+1.81%) |
Dec 24, 2007 | 16.18 | 16.76 | 16.15 | 16.58 | 219,067 | +0.44(+2.71%) |
Dec 21, 2007 | 16.28 | 16.28 | 15.75 | 16.14 | 563,000 | +0.11(+0.67%) |
Dec 20, 2007 | 15.89 | 16.10 | 15.62 | 16.04 | 333,452 | +0.28(+1.77%) |
Dec 19, 2007 | 15.74 | 16.07 | 15.64 | 15.76 | 381,777 | -0.22(-1.37%) |
Dec 18, 2007 | 15.73 | 16.20 | 15.46 | 15.98 | 530,373 | +0.47(+3.01%) |
Dec 17, 2007 | 15.83 | 15.95 | 15.51 | 15.51 | 1,108,946 | -0.33(-2.06%) |
Dec 14, 2007 | 15.94 | 16.15 | 15.66 | 15.83 | 664,284 | -0.32(-1.99%) |
Dec 13, 2007 | 16.03 | 16.24 | 15.98 | 16.16 | 390,764 | +0.02(+0.13%) |
Dec 12, 2007 | 16.60 | 16.80 | 16.01 | 16.13 | 528,810 | -0.08(-0.48%) |
Dec 11, 2007 | 16.50 | 16.74 | 16.19 | 16.21 | 352,642 | -0.27(-1.61%) |
Dec 10, 2007 | 16.73 | 17.04 | 16.41 | 16.48 | 298,833 | -0.26(-1.54%) |
Dec 07, 2007 | 17.07 | 17.10 | 16.64 | 16.73 | 225,116 | -0.33(-1.93%) |
Dec 06, 2007 | 16.38 | 17.10 | 16.36 | 17.06 | 347,477 | +0.69(+4.19%) |
Dec 05, 2007 | 16.46 | 16.71 | 16.09 | 16.38 | 659,145 | +0.20(+1.22%) |
Dec 04, 2007 | 16.27 | 16.27 | 15.98 | 16.18 | 895,808 | -0.22(-1.33%) |
Dec 03, 2007 | 16.76 | 16.88 | 16.30 | 16.40 | 977,070 | -0.30(-1.77%) |
Nov 30, 2007 | 17.16 | 17.38 | 16.60 | 16.70 | 538,165 | -0.19(-1.12%) |
Nov 29, 2007 | 17.19 | 17.37 | 16.69 | 16.88 | 584,140 | -0.18(-1.05%) |
Nov 28, 2007 | 17.14 | 17.34 | 17.01 | 17.06 | 580,574 | +0.09(+0.53%) |
Nov 27, 2007 | 17.08 | 17.41 | 16.66 | 16.97 | 910,002 | -0.02(-0.13%) |
Nov 26, 2007 | 17.61 | 17.79 | 16.98 | 17.00 | 617,422 | -0.53(-3.03%) |
Nov 23, 2007 | 17.52 | 18.20 | 17.41 | 17.53 | 82,724 | +0.12(+0.66%) |
Nov 21, 2007 | 17.65 | 17.86 | 17.20 | 17.41 | 509,833 | -0.16(-0.90%) |
Nov 20, 2007 | 17.86 | 18.07 | 17.26 | 17.57 | 730,310 | -0.33(-1.82%) |
Nov 19, 2007 | 17.74 | 18.25 | 17.59 | 17.89 | 465,718 | -0.16(-0.90%) |
Nov 16, 2007 | 18.34 | 18.49 | 17.88 | 18.06 | 642,259 | -0.24(-1.33%) |
Nov 15, 2007 | 18.78 | 18.78 | 18.20 | 18.30 | 277,482 | -0.48(-2.53%) |
Nov 14, 2007 | 18.85 | 19.08 | 18.55 | 18.78 | 268,498 | -0.06(-0.34%) |
Nov 13, 2007 | 18.47 | 18.85 | 18.06 | 18.84 | 439,285 | +0.51(+2.76%) |
Nov 12, 2007 | 17.92 | 18.72 | 17.92 | 18.34 | 383,616 | +0.37(+2.05%) |
Nov 09, 2007 | 17.80 | 18.00 | 17.61 | 17.97 | 309,966 | -0.11(-0.62%) |
Nov 08, 2007 | 18.02 | 18.18 | 17.68 | 18.08 | 266,451 | +0.29(+1.61%) |
Nov 07, 2007 | 18.01 | 18.03 | 17.49 | 17.79 | 707,375 | -0.59(-3.22%) |
Nov 06, 2007 | 18.00 | 18.64 | 17.83 | 18.38 | 654,058 | +0.49(+2.75%) |
Nov 05, 2007 | 17.98 | 18.14 | 17.76 | 17.89 | 279,366 | -0.30(-1.65%) |
Nov 02, 2007 | 18.23 | 18.49 | 17.73 | 18.19 | 258,265 | +0.14(+0.78%) |
Nov 01, 2007 | 18.49 | 18.61 | 17.99 | 18.05 | 712,366 | -0.62(-3.33%) |
Oct 31, 2007 | 18.85 | 19.01 | 18.36 | 18.67 | 984,234 | -0.18(-0.98%) |
Oct 30, 2007 | 17.57 | 20.40 | 17.14 | 18.85 | 3,227,979 | +2.20(+13.20%) |
Oct 29, 2007 | 16.93 | 16.93 | 16.45 | 16.66 | 401,410 | -0.04(-0.26%) |
Oct 26, 2007 | 16.50 | 16.79 | 16.33 | 16.70 | 400,374 | +0.21(+1.30%) |
Oct 25, 2007 | 17.02 | 17.02 | 16.36 | 16.48 | 903,215 | -0.45(-2.63%) |
Oct 24, 2007 | 16.98 | 17.10 | 16.79 | 16.93 | 883,092 | -0.21(-1.25%) |
Oct 23, 2007 | 17.37 | 17.37 | 16.98 | 17.14 | 631,541 | -0.16(-0.92%) |
Oct 22, 2007 | 17.14 | 17.38 | 17.07 | 17.30 | 473,260 | +0.07(+0.42%) |
Oct 19, 2007 | 17.42 | 17.42 | 17.16 | 17.23 | 476,331 | -0.21(-1.18%) |
Oct 18, 2007 | 17.17 | 17.44 | 16.97 | 17.44 | 386,608 | +0.22(+1.27%) |
Oct 17, 2007 | 17.39 | 17.52 | 17.06 | 17.22 | 335,919 | -0.04(-0.22%) |
Oct 16, 2007 | 17.85 | 17.88 | 17.21 | 17.26 | 291,671 | -0.60(-3.36%) |
Oct 15, 2007 | 18.43 | 18.53 | 17.71 | 17.86 | 203,130 | -0.47(-2.57%) |
Oct 12, 2007 | 18.38 | 18.47 | 18.06 | 18.33 | 90,131 | -0.06(-0.35%) |
Oct 11, 2007 | 18.51 | 18.79 | 18.29 | 18.39 | 188,646 | +0.01(+0.07%) |
Oct 10, 2007 | 18.18 | 18.51 | 18.11 | 18.38 | 194,613 | +0.22(+1.20%) |
Oct 09, 2007 | 18.04 | 18.47 | 18.04 | 18.16 | 132,919 | +0.13(+0.74%) |
Oct 08, 2007 | 18.76 | 18.78 | 17.98 | 18.03 | 161,744 | -0.73(-3.91%) |
Oct 05, 2007 | 18.58 | 18.85 | 18.16 | 18.76 | 212,904 | +0.42(+2.29%) |
Oct 04, 2007 | 18.13 | 18.42 | 18.00 | 18.34 | 108,509 | +0.32(+1.76%) |
Oct 03, 2007 | 17.83 | 18.37 | 17.44 | 18.02 | 271,016 | +0.16(+0.89%) |
Oct 02, 2007 | 17.57 | 17.93 | 17.57 | 17.86 | 204,549 | +0.31(+1.78%) |