Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.00 | 15.36 | 14.80 | 15.22 | 516,485 | +0.21(+1.40%) |
Dec 28, 2007 | 15.12 | 15.24 | 14.91 | 15.01 | 341,954 | -0.03(-0.20%) |
Dec 27, 2007 | 15.50 | 15.70 | 15.04 | 15.04 | 313,755 | -0.42(-2.72%) |
Dec 26, 2007 | 15.05 | 15.84 | 15.05 | 15.46 | 650,882 | +0.39(+2.59%) |
Dec 24, 2007 | 15.00 | 15.33 | 14.91 | 15.07 | 269,261 | +0.20(+1.34%) |
Dec 21, 2007 | 15.26 | 15.28 | 14.72 | 14.87 | 717,236 | -0.16(-1.06%) |
Dec 20, 2007 | 15.76 | 15.88 | 14.91 | 15.03 | 477,929 | -0.64(-4.08%) |
Dec 19, 2007 | 15.66 | 15.88 | 15.26 | 15.67 | 826,351 | +0.41(+2.69%) |
Dec 18, 2007 | 14.29 | 15.30 | 14.16 | 15.26 | 686,461 | +0.94(+6.56%) |
Dec 17, 2007 | 14.82 | 14.82 | 14.12 | 14.32 | 597,573 | -0.25(-1.72%) |
Dec 14, 2007 | 14.65 | 14.79 | 14.54 | 14.57 | 431,171 | -0.26(-1.75%) |
Dec 13, 2007 | 14.75 | 15.19 | 14.73 | 14.83 | 542,087 | -0.12(-0.80%) |
Dec 12, 2007 | 15.59 | 15.59 | 14.76 | 14.95 | 746,591 | -0.25(-1.64%) |
Dec 11, 2007 | 15.30 | 15.60 | 15.11 | 15.20 | 566,567 | -0.12(-0.78%) |
Dec 10, 2007 | 15.81 | 15.88 | 15.29 | 15.32 | 624,127 | -0.39(-2.48%) |
Dec 07, 2007 | 16.04 | 16.10 | 15.60 | 15.71 | 203,991 | -0.25(-1.57%) |
Dec 06, 2007 | 16.05 | 16.18 | 15.84 | 15.96 | 370,642 | -0.14(-0.87%) |
Dec 05, 2007 | 16.04 | 16.59 | 16.03 | 16.10 | 436,072 | +0.15(+0.94%) |
Dec 04, 2007 | 16.35 | 16.35 | 15.82 | 15.95 | 625,553 | -0.50(-3.04%) |
Dec 03, 2007 | 16.52 | 16.60 | 16.40 | 16.45 | 462,822 | -0.16(-0.96%) |
Nov 30, 2007 | 16.53 | 17.23 | 16.45 | 16.61 | 1,317,176 | +0.29(+1.78%) |
Nov 29, 2007 | 16.24 | 16.32 | 15.50 | 16.32 | 536,984 | -0.01(-0.06%) |
Nov 28, 2007 | 15.34 | 16.46 | 15.34 | 16.33 | 606,925 | +1.27(+8.43%) |
Nov 27, 2007 | 15.10 | 15.46 | 14.86 | 15.06 | 451,293 | +0.05(+0.33%) |
Nov 26, 2007 | 15.28 | 15.43 | 14.97 | 15.01 | 377,666 | -0.19(-1.25%) |
Nov 23, 2007 | 15.30 | 15.33 | 15.09 | 15.20 | 145,396 | +0.15(+1.00%) |
Nov 21, 2007 | 15.00 | 15.31 | 14.67 | 15.05 | 356,624 | +0.03(+0.20%) |
Nov 20, 2007 | 15.50 | 15.60 | 14.92 | 15.02 | 688,153 | -0.36(-2.34%) |
Nov 19, 2007 | 15.36 | 15.48 | 15.21 | 15.38 | 717,806 | +0.08(+0.52%) |
Nov 16, 2007 | 15.30 | 15.39 | 14.97 | 15.30 | 884,791 | +0.00(+0.00%) |
Nov 15, 2007 | 16.02 | 16.02 | 14.91 | 15.30 | 1,273,265 | -0.80(-4.97%) |
Nov 14, 2007 | 16.86 | 16.86 | 15.87 | 16.10 | 700,671 | -0.84(-4.96%) |
Nov 13, 2007 | 15.85 | 17.28 | 15.82 | 16.94 | 731,474 | +1.04(+6.54%) |
Nov 12, 2007 | 17.00 | 17.10 | 15.63 | 15.90 | 1,549,303 | -1.10(-6.47%) |
Nov 09, 2007 | 17.76 | 17.82 | 16.85 | 17.00 | 915,479 | -0.66(-3.74%) |
Nov 08, 2007 | 17.50 | 18.00 | 16.90 | 17.66 | 1,748,823 | -1.36(-7.15%) |
Nov 07, 2007 | 20.05 | 20.05 | 18.85 | 19.02 | 823,043 | -1.08(-5.37%) |
Nov 06, 2007 | 20.28 | 20.55 | 19.52 | 20.10 | 640,741 | -0.18(-0.89%) |
Nov 05, 2007 | 19.00 | 20.99 | 18.80 | 20.28 | 1,372,087 | +1.16(+6.07%) |
Nov 02, 2007 | 19.56 | 19.63 | 18.63 | 19.12 | 680,310 | -0.34(-1.75%) |
Nov 01, 2007 | 20.10 | 20.10 | 19.01 | 19.46 | 557,045 | -0.64(-3.18%) |
Oct 31, 2007 | 20.30 | 20.70 | 19.42 | 20.10 | 1,227,370 | -0.17(-0.84%) |
Oct 30, 2007 | 19.14 | 20.70 | 19.11 | 20.27 | 2,117,908 | +1.36(+7.19%) |
Oct 29, 2007 | 17.75 | 19.10 | 17.64 | 18.91 | 1,129,909 | +1.41(+8.06%) |
Oct 26, 2007 | 17.98 | 18.00 | 17.46 | 17.50 | 470,296 | -0.22(-1.24%) |
Oct 25, 2007 | 17.50 | 18.00 | 17.34 | 17.72 | 356,935 | +0.19(+1.08%) |
Oct 24, 2007 | 17.75 | 17.90 | 17.40 | 17.53 | 456,879 | -0.25(-1.41%) |
Oct 23, 2007 | 18.00 | 18.09 | 16.87 | 17.78 | 797,373 | -0.21(-1.17%) |
Oct 22, 2007 | 17.80 | 18.20 | 17.80 | 17.99 | 301,900 | +0.02(+0.11%) |
Oct 19, 2007 | 18.44 | 18.46 | 17.82 | 17.97 | 546,429 | -0.40(-2.18%) |
Oct 18, 2007 | 18.30 | 18.67 | 18.01 | 18.37 | 525,104 | +0.07(+0.38%) |
Oct 17, 2007 | 18.15 | 18.40 | 17.89 | 18.30 | 470,730 | +0.31(+1.72%) |
Oct 16, 2007 | 17.86 | 18.48 | 17.80 | 17.99 | 592,345 | +0.12(+0.67%) |
Oct 15, 2007 | 18.56 | 18.69 | 17.82 | 17.87 | 494,563 | -0.37(-2.03%) |
Oct 12, 2007 | 17.96 | 18.40 | 17.88 | 18.24 | 811,799 | +0.49(+2.76%) |
Oct 11, 2007 | 17.51 | 18.20 | 17.39 | 17.75 | 924,247 | +0.36(+2.07%) |
Oct 10, 2007 | 17.75 | 17.80 | 17.12 | 17.39 | 437,022 | -0.24(-1.36%) |
Oct 09, 2007 | 17.60 | 18.00 | 17.30 | 17.63 | 479,712 | -0.03(-0.17%) |
Oct 08, 2007 | 17.75 | 17.97 | 17.50 | 17.66 | 407,442 | +0.31(+1.79%) |
Oct 05, 2007 | 17.00 | 18.11 | 16.70 | 17.35 | 1,343,301 | -0.58(-3.23%) |
Oct 04, 2007 | 19.25 | 19.60 | 17.80 | 17.93 | 1,772,234 | -0.56(-3.03%) |
Oct 03, 2007 | 17.94 | 18.87 | 17.80 | 18.49 | 1,170,663 | +0.64(+3.59%) |
Oct 02, 2007 | 17.80 | 18.00 | 17.46 | 17.85 | 441,419 | +0.05(+0.28%) |