Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.74 | 15.16 | 14.66 | 14.89 | 1,182,656 | -0.01(-0.05%) |
Dec 28, 2007 | 15.09 | 15.24 | 14.77 | 14.90 | 839,283 | -0.11(-0.71%) |
Dec 27, 2007 | 15.24 | 15.37 | 15.00 | 15.01 | 645,568 | -0.35(-2.25%) |
Dec 26, 2007 | 15.41 | 15.45 | 15.20 | 15.35 | 668,445 | -0.20(-1.27%) |
Dec 24, 2007 | 15.45 | 15.66 | 15.35 | 15.55 | 408,571 | +0.03(+0.18%) |
Dec 21, 2007 | 15.44 | 15.52 | 14.93 | 15.52 | 2,100,794 | +0.49(+3.24%) |
Dec 20, 2007 | 14.99 | 15.13 | 14.67 | 15.03 | 1,271,642 | +0.14(+0.95%) |
Dec 19, 2007 | 14.65 | 15.09 | 14.65 | 14.89 | 1,470,073 | +0.12(+0.81%) |
Dec 18, 2007 | 14.94 | 14.99 | 14.67 | 14.77 | 2,206,582 | -0.14(-0.95%) |
Dec 17, 2007 | 15.13 | 15.39 | 14.91 | 14.91 | 1,096,940 | -0.32(-2.13%) |
Dec 14, 2007 | 15.53 | 15.62 | 15.16 | 15.24 | 1,526,173 | -0.44(-2.83%) |
Dec 13, 2007 | 15.55 | 15.78 | 15.34 | 15.68 | 1,310,710 | -0.06(-0.40%) |
Dec 12, 2007 | 16.42 | 16.64 | 15.59 | 15.75 | 1,330,261 | -0.34(-2.11%) |
Dec 11, 2007 | 16.84 | 17.00 | 16.06 | 16.09 | 1,207,723 | -0.75(-4.44%) |
Dec 10, 2007 | 16.37 | 16.94 | 16.25 | 16.83 | 1,253,556 | +0.48(+2.93%) |
Dec 07, 2007 | 16.52 | 16.56 | 16.21 | 16.35 | 1,026,765 | -0.16(-0.98%) |
Dec 06, 2007 | 16.09 | 16.54 | 15.99 | 16.52 | 934,920 | +0.43(+2.68%) |
Dec 05, 2007 | 16.31 | 16.33 | 15.88 | 16.09 | 1,294,450 | +0.05(+0.31%) |
Dec 04, 2007 | 16.33 | 16.49 | 16.02 | 16.04 | 1,439,937 | -0.40(-2.45%) |
Dec 03, 2007 | 16.52 | 16.76 | 16.23 | 16.44 | 828,068 | -0.12(-0.72%) |
Nov 30, 2007 | 16.19 | 16.64 | 16.19 | 16.56 | 1,088,651 | +0.51(+3.17%) |
Nov 29, 2007 | 16.19 | 16.27 | 15.82 | 16.05 | 1,427,156 | -0.18(-1.09%) |
Nov 28, 2007 | 15.52 | 16.27 | 15.49 | 16.23 | 1,646,996 | +0.59(+3.74%) |
Nov 27, 2007 | 15.47 | 15.89 | 15.43 | 15.64 | 792,857 | +0.27(+1.74%) |
Nov 26, 2007 | 15.73 | 15.79 | 15.33 | 15.37 | 1,182,881 | -0.38(-2.42%) |
Nov 23, 2007 | 15.59 | 15.94 | 15.46 | 15.75 | 434,191 | +0.32(+2.06%) |
Nov 21, 2007 | 15.25 | 15.73 | 14.99 | 15.44 | 1,239,863 | +0.06(+0.41%) |
Nov 20, 2007 | 15.34 | 15.78 | 14.92 | 15.37 | 1,665,837 | -0.19(-1.22%) |
Nov 19, 2007 | 15.94 | 16.00 | 15.38 | 15.56 | 1,222,313 | -0.51(-3.16%) |
Nov 16, 2007 | 16.30 | 16.38 | 15.84 | 16.07 | 1,078,260 | -0.18(-1.13%) |
Nov 15, 2007 | 16.42 | 16.66 | 15.99 | 16.25 | 1,280,485 | -0.38(-2.29%) |
Nov 14, 2007 | 17.14 | 17.43 | 16.61 | 16.64 | 758,038 | -0.49(-2.84%) |
Nov 13, 2007 | 16.66 | 17.14 | 16.45 | 17.12 | 826,995 | +0.56(+3.41%) |
Nov 12, 2007 | 16.52 | 16.85 | 16.28 | 16.56 | 1,324,102 | -0.12(-0.72%) |
Nov 09, 2007 | 16.17 | 16.87 | 15.87 | 16.68 | 1,093,089 | +0.32(+1.98%) |
Nov 08, 2007 | 16.10 | 16.42 | 15.87 | 16.35 | 932,065 | +0.37(+2.34%) |
Nov 07, 2007 | 16.63 | 16.76 | 15.97 | 15.98 | 837,762 | -0.87(-5.19%) |
Nov 06, 2007 | 16.18 | 16.91 | 15.92 | 16.85 | 1,208,259 | +0.75(+4.69%) |
Nov 05, 2007 | 15.99 | 16.31 | 15.77 | 16.10 | 1,466,161 | -0.12(-0.74%) |
Nov 02, 2007 | 16.35 | 16.52 | 15.82 | 16.22 | 1,278,195 | -0.08(-0.52%) |
Nov 01, 2007 | 16.90 | 17.13 | 16.26 | 16.30 | 955,442 | -0.74(-4.35%) |
Oct 31, 2007 | 17.02 | 17.16 | 16.80 | 17.05 | 1,118,967 | +0.08(+0.46%) |
Oct 30, 2007 | 16.88 | 17.20 | 16.88 | 16.97 | 596,189 | -0.02(-0.12%) |
Oct 29, 2007 | 17.11 | 17.21 | 16.78 | 16.99 | 963,075 | -0.14(-0.82%) |
Oct 26, 2007 | 17.16 | 17.26 | 16.78 | 17.13 | 1,586,638 | +0.11(+0.66%) |
Oct 25, 2007 | 17.48 | 17.93 | 16.90 | 17.02 | 1,501,539 | -0.57(-3.25%) |
Oct 24, 2007 | 17.28 | 17.75 | 17.08 | 17.59 | 1,165,376 | +0.16(+0.93%) |
Oct 23, 2007 | 17.52 | 17.67 | 17.23 | 17.43 | 1,046,569 | -0.05(-0.28%) |
Oct 22, 2007 | 16.98 | 17.68 | 16.81 | 17.48 | 1,022,814 | +0.29(+1.68%) |
Oct 19, 2007 | 17.53 | 17.63 | 17.08 | 17.19 | 897,930 | -0.30(-1.73%) |
Oct 18, 2007 | 17.44 | 17.62 | 17.30 | 17.49 | 1,375,680 | +0.04(+0.20%) |
Oct 17, 2007 | 17.21 | 18.63 | 16.95 | 17.45 | 1,237,568 | +0.16(+0.94%) |
Oct 16, 2007 | 17.93 | 18.07 | 17.28 | 17.29 | 1,332,909 | -0.64(-3.58%) |
Oct 15, 2007 | 18.46 | 18.51 | 17.88 | 17.93 | 826,620 | -0.46(-2.49%) |
Oct 12, 2007 | 18.53 | 18.71 | 18.34 | 18.39 | 421,624 | -0.11(-0.61%) |
Oct 11, 2007 | 18.83 | 18.89 | 18.43 | 18.51 | 627,079 | -0.22(-1.17%) |
Oct 10, 2007 | 19.04 | 19.11 | 18.70 | 18.72 | 380,610 | -0.39(-2.03%) |
Oct 09, 2007 | 19.11 | 19.15 | 18.91 | 19.11 | 263,466 | +0.10(+0.52%) |
Oct 08, 2007 | 19.05 | 19.23 | 18.97 | 19.01 | 401,980 | -0.07(-0.37%) |
Oct 05, 2007 | 19.05 | 19.15 | 18.90 | 19.08 | 408,030 | +0.13(+0.71%) |
Oct 04, 2007 | 19.00 | 19.05 | 18.88 | 18.95 | 355,588 | +0.05(+0.26%) |
Oct 03, 2007 | 18.67 | 19.01 | 18.49 | 18.90 | 699,635 | +0.08(+0.41%) |
Oct 02, 2007 | 18.60 | 18.89 | 18.60 | 18.82 | 456,079 | +0.19(+1.02%) |