Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.09 | 15.34 | 15.05 | 15.31 | 766,559 | +0.21(+1.38%) |
Dec 28, 2007 | 14.98 | 15.11 | 14.90 | 15.11 | 680,043 | +0.15(+1.00%) |
Dec 27, 2007 | 14.99 | 15.10 | 14.91 | 14.96 | 607,805 | -0.09(-0.59%) |
Dec 26, 2007 | 15.14 | 15.14 | 14.93 | 15.05 | 357,269 | -0.09(-0.59%) |
Dec 24, 2007 | 15.02 | 15.23 | 14.59 | 15.14 | 457,955 | +0.07(+0.44%) |
Dec 21, 2007 | 15.14 | 15.14 | 14.90 | 15.07 | 1,007,722 | +0.04(+0.24%) |
Dec 20, 2007 | 14.80 | 15.03 | 14.77 | 15.03 | 1,185,079 | +0.32(+2.19%) |
Dec 19, 2007 | 14.83 | 14.93 | 14.62 | 14.71 | 388,314 | -0.11(-0.72%) |
Dec 18, 2007 | 14.92 | 14.99 | 14.80 | 14.82 | 986,056 | -0.03(-0.20%) |
Dec 17, 2007 | 14.82 | 14.95 | 14.74 | 14.85 | 605,461 | +0.02(+0.16%) |
Dec 14, 2007 | 14.45 | 14.99 | 14.45 | 14.83 | 1,255,896 | +0.21(+1.47%) |
Dec 13, 2007 | 14.60 | 14.65 | 14.40 | 14.61 | 2,289,946 | -0.02(-0.16%) |
Dec 12, 2007 | 14.75 | 14.86 | 14.53 | 14.64 | 1,767,718 | -0.02(-0.16%) |
Dec 11, 2007 | 14.78 | 14.93 | 14.59 | 14.66 | 2,011,581 | -0.11(-0.77%) |
Dec 10, 2007 | 14.77 | 14.93 | 14.72 | 14.77 | 1,450,650 | +0.02(+0.16%) |
Dec 07, 2007 | 14.72 | 14.79 | 14.65 | 14.75 | 1,122,192 | +0.08(+0.57%) |
Dec 06, 2007 | 14.59 | 14.70 | 14.52 | 14.67 | 1,941,570 | +0.04(+0.24%) |
Dec 05, 2007 | 14.66 | 14.76 | 14.51 | 14.63 | 3,475,025 | -0.02(-0.16%) |
Dec 04, 2007 | 14.64 | 14.83 | 14.60 | 14.65 | 2,655,907 | -0.07(-0.45%) |
Dec 03, 2007 | 15.08 | 15.14 | 14.25 | 14.72 | 8,340,028 | -0.39(-2.60%) |
Nov 30, 2007 | 15.08 | 15.22 | 15.04 | 15.11 | 5,663,950 | +0.13(+0.84%) |
Nov 29, 2007 | 15.20 | 15.22 | 14.77 | 14.99 | 10,933,041 | -0.21(-1.37%) |
Nov 28, 2007 | 15.26 | 15.43 | 15.15 | 15.20 | 3,696,678 | +0.05(+0.31%) |
Nov 27, 2007 | 15.06 | 15.15 | 14.98 | 15.15 | 6,256,825 | +0.13(+0.87%) |
Nov 26, 2007 | 14.74 | 15.13 | 14.74 | 15.02 | 7,348,770 | +0.27(+1.82%) |
Nov 23, 2007 | 14.60 | 14.83 | 14.56 | 14.75 | 536,155 | +0.16(+1.10%) |
Nov 21, 2007 | 14.24 | 14.61 | 14.11 | 14.59 | 3,212,905 | +0.25(+1.75%) |
Nov 20, 2007 | 14.27 | 14.60 | 14.16 | 14.34 | 6,581,371 | +0.07(+0.46%) |
Nov 19, 2007 | 14.60 | 14.65 | 14.06 | 14.27 | 6,062,097 | -0.36(-2.44%) |
Nov 16, 2007 | 14.89 | 14.94 | 14.36 | 14.63 | 12,570,371 | -0.23(-1.56%) |
Nov 15, 2007 | 15.20 | 15.20 | 14.77 | 14.86 | 5,006,970 | -0.34(-2.23%) |
Nov 14, 2007 | 15.52 | 15.52 | 15.11 | 15.20 | 2,795,056 | -0.21(-1.39%) |
Nov 13, 2007 | 15.46 | 15.47 | 15.36 | 15.42 | 3,827,428 | -0.01(-0.08%) |
Nov 12, 2007 | 15.31 | 15.45 | 15.31 | 15.43 | 1,437,730 | +0.04(+0.27%) |
Nov 09, 2007 | 15.11 | 15.52 | 15.11 | 15.39 | 1,755,972 | -0.20(-1.26%) |
Nov 08, 2007 | 15.50 | 15.61 | 15.26 | 15.58 | 1,768,479 | +0.10(+0.65%) |
Nov 07, 2007 | 15.58 | 15.61 | 15.34 | 15.48 | 3,452,035 | -0.17(-1.10%) |
Nov 06, 2007 | 15.72 | 15.72 | 15.56 | 15.65 | 1,979,999 | +0.09(+0.57%) |
Nov 05, 2007 | 15.67 | 15.68 | 15.44 | 15.57 | 1,774,599 | -0.14(-0.87%) |
Nov 02, 2007 | 15.73 | 15.73 | 15.65 | 15.70 | 2,329,213 | +0.00(+0.00%) |
Nov 01, 2007 | 15.67 | 15.80 | 15.64 | 15.70 | 4,628,054 | +0.00(+0.00%) |
Oct 31, 2007 | 15.62 | 16.84 | 15.62 | 15.70 | 3,754,430 | +0.06(+0.38%) |
Oct 30, 2007 | 15.64 | 15.68 | 15.62 | 15.64 | 2,269,305 | -0.05(-0.30%) |
Oct 29, 2007 | 15.74 | 15.74 | 15.67 | 15.69 | 663,523 | -0.01(-0.08%) |
Oct 26, 2007 | 15.73 | 15.76 | 15.68 | 15.70 | 754,812 | -0.02(-0.15%) |
Oct 25, 2007 | 15.76 | 15.76 | 15.70 | 15.73 | 3,231,700 | -0.04(-0.23%) |
Oct 24, 2007 | 15.74 | 15.79 | 15.71 | 15.76 | 858,687 | +0.00(+0.00%) |
Oct 23, 2007 | 15.85 | 15.85 | 15.71 | 15.76 | 990,419 | +0.04(+0.27%) |
Oct 22, 2007 | 15.68 | 15.79 | 15.64 | 15.72 | 1,871,425 | -0.02(-0.11%) |
Oct 19, 2007 | 15.84 | 15.86 | 15.64 | 15.74 | 3,939,694 | -0.10(-0.60%) |
Oct 18, 2007 | 15.85 | 15.89 | 15.82 | 15.83 | 1,389,137 | -0.04(-0.23%) |
Oct 17, 2007 | 15.86 | 15.91 | 15.84 | 15.87 | 3,264,423 | +0.01(+0.08%) |
Oct 16, 2007 | 15.80 | 15.93 | 15.80 | 15.86 | 3,612,127 | +0.01(+0.04%) |
Oct 15, 2007 | 15.88 | 15.89 | 15.81 | 15.85 | 223,356 | +0.03(+0.19%) |
Oct 12, 2007 | 15.80 | 15.82 | 15.79 | 15.82 | 532,967 | +0.02(+0.15%) |
Oct 11, 2007 | 15.97 | 15.99 | 15.80 | 15.80 | 996,124 | -0.02(-0.15%) |
Oct 10, 2007 | 16.04 | 16.05 | 15.82 | 15.82 | 1,551,746 | -0.27(-1.67%) |
Oct 09, 2007 | 15.86 | 16.09 | 15.85 | 16.09 | 2,215,438 | +0.24(+1.50%) |
Oct 08, 2007 | 15.79 | 15.85 | 15.76 | 15.85 | 3,019,419 | +0.07(+0.45%) |
Oct 05, 2007 | 15.77 | 15.83 | 15.69 | 15.78 | 4,562,943 | +0.11(+0.68%) |
Oct 04, 2007 | 15.70 | 15.73 | 15.65 | 15.67 | 577,436 | -0.06(-0.38%) |
Oct 03, 2007 | 15.77 | 15.82 | 15.72 | 15.73 | 1,933,683 | -0.05(-0.34%) |
Oct 02, 2007 | 15.76 | 15.86 | 15.73 | 15.79 | 1,050,831 | +0.02(+0.11%) |