Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.51 | 14.95 | 14.42 | 14.66 | 1,487,538 | +0.14(+0.96%) |
Dec 28, 2007 | 14.59 | 14.60 | 14.37 | 14.52 | 764,471 | +0.06(+0.39%) |
Dec 27, 2007 | 14.49 | 14.62 | 14.41 | 14.46 | 752,048 | -0.08(-0.54%) |
Dec 26, 2007 | 14.79 | 14.85 | 14.34 | 14.54 | 987,854 | -0.31(-2.08%) |
Dec 24, 2007 | 14.65 | 14.85 | 14.52 | 14.85 | 630,349 | +0.27(+1.82%) |
Dec 21, 2007 | 14.47 | 14.64 | 14.33 | 14.58 | 733,644 | +0.26(+1.79%) |
Dec 20, 2007 | 14.34 | 14.36 | 14.02 | 14.33 | 869,882 | +0.02(+0.15%) |
Dec 19, 2007 | 14.34 | 14.67 | 14.14 | 14.31 | 952,196 | -0.08(-0.57%) |
Dec 18, 2007 | 14.76 | 14.91 | 14.15 | 14.39 | 1,828,014 | -0.30(-2.07%) |
Dec 17, 2007 | 14.29 | 14.98 | 14.29 | 14.69 | 1,565,062 | +0.35(+2.46%) |
Dec 14, 2007 | 14.66 | 14.71 | 14.29 | 14.34 | 1,179,720 | -0.43(-2.88%) |
Dec 13, 2007 | 14.77 | 14.79 | 14.57 | 14.77 | 1,060,552 | -0.20(-1.31%) |
Dec 12, 2007 | 15.46 | 15.53 | 14.68 | 14.96 | 1,259,526 | -0.28(-1.85%) |
Dec 11, 2007 | 15.46 | 15.60 | 15.18 | 15.24 | 1,808,308 | -0.27(-1.74%) |
Dec 10, 2007 | 15.44 | 15.70 | 15.39 | 15.51 | 686,715 | -0.08(-0.50%) |
Dec 07, 2007 | 15.69 | 15.73 | 15.49 | 15.59 | 559,032 | -0.08(-0.53%) |
Dec 06, 2007 | 15.41 | 15.69 | 15.38 | 15.67 | 832,798 | +0.26(+1.69%) |
Dec 05, 2007 | 15.52 | 15.71 | 15.17 | 15.41 | 1,079,775 | +0.00(+0.03%) |
Dec 04, 2007 | 15.10 | 15.51 | 14.94 | 15.41 | 1,671,577 | +0.20(+1.29%) |
Dec 03, 2007 | 15.34 | 15.37 | 15.06 | 15.21 | 894,222 | -0.19(-1.24%) |
Nov 30, 2007 | 15.33 | 15.72 | 15.25 | 15.40 | 1,228,758 | +0.30(+1.99%) |
Nov 29, 2007 | 14.91 | 15.13 | 14.79 | 15.11 | 913,777 | +0.09(+0.58%) |
Nov 28, 2007 | 14.67 | 15.12 | 14.63 | 15.02 | 1,033,175 | +0.52(+3.57%) |
Nov 27, 2007 | 14.38 | 14.56 | 14.29 | 14.50 | 1,147,857 | +0.11(+0.79%) |
Nov 26, 2007 | 14.54 | 14.73 | 14.34 | 14.39 | 1,332,982 | -0.30(-2.04%) |
Nov 23, 2007 | 14.28 | 14.84 | 14.28 | 14.69 | 448,376 | +0.47(+3.33%) |
Nov 21, 2007 | 14.40 | 14.45 | 14.17 | 14.21 | 824,055 | -0.42(-2.85%) |
Nov 20, 2007 | 14.80 | 14.91 | 14.40 | 14.63 | 1,462,917 | -0.17(-1.15%) |
Nov 19, 2007 | 15.01 | 15.04 | 14.68 | 14.80 | 1,424,015 | -0.40(-2.66%) |
Nov 16, 2007 | 16.15 | 16.16 | 15.09 | 15.21 | 2,360,131 | -0.38(-2.43%) |
Nov 15, 2007 | 15.86 | 16.02 | 15.44 | 15.58 | 2,811,958 | +0.26(+1.67%) |
Nov 14, 2007 | 15.43 | 15.72 | 15.24 | 15.33 | 1,129,798 | -0.08(-0.51%) |
Nov 13, 2007 | 14.84 | 15.44 | 14.84 | 15.40 | 1,017,886 | +0.52(+3.50%) |
Nov 12, 2007 | 15.02 | 15.25 | 14.84 | 14.88 | 1,005,339 | -0.23(-1.50%) |
Nov 09, 2007 | 14.98 | 15.37 | 14.57 | 15.11 | 1,578,635 | -0.10(-0.66%) |
Nov 08, 2007 | 15.08 | 15.34 | 14.79 | 15.21 | 1,500,989 | +0.09(+0.57%) |
Nov 07, 2007 | 15.49 | 15.84 | 15.05 | 15.12 | 1,744,964 | -0.73(-4.58%) |
Nov 06, 2007 | 15.90 | 16.10 | 15.52 | 15.85 | 1,700,104 | +0.00(+0.00%) |
Nov 05, 2007 | 15.94 | 16.32 | 15.59 | 15.85 | 2,675,996 | -0.35(-2.17%) |
Nov 02, 2007 | 16.74 | 16.74 | 16.04 | 16.20 | 2,228,079 | -0.51(-3.07%) |
Nov 01, 2007 | 17.08 | 17.16 | 16.66 | 16.71 | 1,520,891 | -0.51(-2.98%) |
Oct 31, 2007 | 17.43 | 17.59 | 16.93 | 17.23 | 1,119,216 | +0.05(+0.28%) |
Oct 30, 2007 | 17.39 | 17.47 | 17.14 | 17.18 | 1,214,458 | -0.21(-1.20%) |
Oct 29, 2007 | 17.73 | 18.05 | 17.18 | 17.39 | 1,450,955 | -0.41(-2.32%) |
Oct 26, 2007 | 17.23 | 17.81 | 17.20 | 17.80 | 1,287,386 | +0.68(+3.96%) |
Oct 25, 2007 | 17.53 | 17.60 | 16.98 | 17.12 | 1,331,786 | -0.42(-2.40%) |
Oct 24, 2007 | 17.50 | 17.61 | 17.14 | 17.54 | 1,059,401 | +0.07(+0.40%) |
Oct 23, 2007 | 17.33 | 17.56 | 17.28 | 17.47 | 1,262,770 | +0.18(+1.06%) |
Oct 22, 2007 | 17.13 | 17.59 | 16.90 | 17.29 | 1,282,324 | +0.09(+0.51%) |
Oct 19, 2007 | 17.40 | 17.45 | 17.09 | 17.20 | 1,316,603 | -0.23(-1.30%) |
Oct 18, 2007 | 17.59 | 17.60 | 17.36 | 17.43 | 864,315 | -0.19(-1.09%) |
Oct 17, 2007 | 17.39 | 18.19 | 17.28 | 17.62 | 2,592,164 | +0.95(+5.68%) |
Oct 16, 2007 | 16.89 | 16.89 | 16.58 | 16.67 | 793,688 | -0.17(-1.03%) |
Oct 15, 2007 | 17.17 | 17.17 | 16.75 | 16.85 | 908,486 | -0.28(-1.62%) |
Oct 12, 2007 | 17.19 | 17.22 | 17.07 | 17.13 | 701,436 | +0.00(+0.00%) |
Oct 11, 2007 | 16.99 | 17.40 | 16.95 | 17.13 | 1,118,756 | +0.11(+0.64%) |
Oct 10, 2007 | 17.10 | 17.16 | 16.71 | 17.02 | 2,258,217 | -0.22(-1.26%) |
Oct 09, 2007 | 17.39 | 17.52 | 17.22 | 17.23 | 2,023,791 | -0.18(-1.05%) |
Oct 08, 2007 | 17.43 | 17.51 | 17.35 | 17.42 | 675,900 | +0.10(+0.58%) |
Oct 05, 2007 | 16.97 | 17.36 | 16.97 | 17.32 | 1,393,901 | +0.40(+2.36%) |
Oct 04, 2007 | 16.94 | 17.13 | 16.83 | 16.92 | 1,143,832 | +0.02(+0.13%) |
Oct 03, 2007 | 17.10 | 17.10 | 16.85 | 16.90 | 1,240,454 | -0.14(-0.84%) |
Oct 02, 2007 | 17.37 | 17.38 | 17.00 | 17.04 | 1,754,627 | -0.22(-1.26%) |