Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.03 | 15.59 | 14.90 | 15.50 | 242,651 | +0.37(+2.45%) |
Dec 28, 2007 | 15.50 | 15.85 | 15.09 | 15.13 | 144,900 | -0.24(-1.56%) |
Dec 27, 2007 | 15.92 | 15.92 | 15.12 | 15.37 | 151,100 | -0.53(-3.33%) |
Dec 26, 2007 | 16.10 | 16.16 | 15.70 | 15.90 | 124,500 | -0.41(-2.51%) |
Dec 24, 2007 | 16.34 | 16.48 | 16.15 | 16.31 | 84,583 | +0.07(+0.43%) |
Dec 21, 2007 | 16.68 | 16.68 | 15.96 | 16.24 | 483,100 | -0.03(-0.18%) |
Dec 20, 2007 | 16.03 | 16.44 | 15.77 | 16.27 | 306,800 | +0.46(+2.91%) |
Dec 19, 2007 | 15.51 | 16.23 | 15.45 | 15.81 | 201,600 | +0.35(+2.26%) |
Dec 18, 2007 | 14.84 | 15.61 | 14.84 | 15.46 | 326,600 | +0.62(+4.18%) |
Dec 17, 2007 | 14.84 | 15.37 | 14.78 | 14.84 | 466,200 | -0.12(-0.80%) |
Dec 14, 2007 | 15.00 | 15.30 | 14.87 | 14.96 | 216,300 | -0.28(-1.84%) |
Dec 13, 2007 | 15.56 | 15.68 | 15.05 | 15.24 | 165,400 | -0.56(-3.54%) |
Dec 12, 2007 | 15.91 | 16.24 | 15.47 | 15.80 | 376,600 | +0.29(+1.87%) |
Dec 11, 2007 | 16.37 | 16.50 | 15.35 | 15.51 | 199,100 | -0.74(-4.55%) |
Dec 10, 2007 | 15.61 | 16.40 | 15.54 | 16.25 | 167,445 | +0.70(+4.50%) |
Dec 07, 2007 | 16.20 | 16.20 | 15.40 | 15.55 | 109,100 | -0.50(-3.12%) |
Dec 06, 2007 | 15.15 | 16.07 | 15.09 | 16.05 | 137,900 | +0.96(+6.36%) |
Dec 05, 2007 | 14.92 | 15.23 | 14.63 | 15.09 | 224,300 | +0.42(+2.86%) |
Dec 04, 2007 | 15.28 | 15.39 | 14.66 | 14.67 | 345,500 | -0.80(-5.17%) |
Dec 03, 2007 | 16.21 | 16.24 | 15.28 | 15.47 | 322,000 | -0.88(-5.38%) |
Nov 30, 2007 | 16.35 | 16.62 | 15.92 | 16.35 | 418,200 | +0.10(+0.62%) |
Nov 29, 2007 | 15.70 | 16.27 | 15.63 | 16.25 | 458,200 | +0.47(+2.98%) |
Nov 28, 2007 | 14.72 | 15.79 | 14.72 | 15.78 | 600,500 | +1.28(+8.83%) |
Nov 27, 2007 | 14.42 | 14.65 | 14.28 | 14.50 | 195,100 | +0.13(+0.90%) |
Nov 26, 2007 | 14.57 | 14.88 | 14.18 | 14.37 | 128,700 | -0.15(-1.03%) |
Nov 23, 2007 | 14.20 | 14.62 | 14.04 | 14.52 | 79,200 | +0.46(+3.27%) |
Nov 21, 2007 | 13.99 | 14.52 | 13.99 | 14.06 | 239,500 | -0.08(-0.57%) |
Nov 20, 2007 | 14.43 | 14.90 | 13.90 | 14.14 | 345,600 | -0.28(-1.94%) |
Nov 19, 2007 | 14.88 | 14.88 | 14.39 | 14.42 | 246,800 | -0.59(-3.93%) |
Nov 16, 2007 | 14.81 | 15.06 | 14.45 | 15.01 | 156,300 | +0.23(+1.56%) |
Nov 15, 2007 | 14.99 | 15.10 | 14.00 | 14.78 | 255,400 | -0.28(-1.86%) |
Nov 14, 2007 | 15.26 | 15.48 | 14.97 | 15.06 | 145,600 | -0.18(-1.18%) |
Nov 13, 2007 | 15.19 | 15.28 | 15.13 | 15.24 | 202,800 | +0.15(+0.99%) |
Nov 12, 2007 | 14.84 | 15.42 | 14.84 | 15.09 | 197,700 | +0.16(+1.07%) |
Nov 09, 2007 | 14.68 | 15.32 | 14.49 | 14.93 | 496,300 | +0.15(+1.01%) |
Nov 08, 2007 | 15.49 | 15.49 | 14.47 | 14.78 | 439,335 | -0.04(-0.27%) |
Nov 07, 2007 | 14.61 | 14.94 | 14.54 | 14.82 | 246,000 | +0.11(+0.75%) |
Nov 06, 2007 | 14.42 | 14.82 | 14.38 | 14.71 | 426,000 | +0.29(+2.01%) |
Nov 05, 2007 | 14.75 | 14.90 | 14.40 | 14.42 | 784,800 | -0.49(-3.29%) |
Nov 02, 2007 | 14.70 | 14.97 | 13.96 | 14.91 | 765,100 | +0.08(+0.54%) |
Nov 01, 2007 | 14.50 | 15.41 | 14.48 | 14.83 | 1,565,200 | +0.59(+4.14%) |
Oct 31, 2007 | 14.30 | 14.56 | 13.56 | 14.24 | 468,100 | -0.01(-0.07%) |
Oct 30, 2007 | 14.52 | 14.65 | 14.19 | 14.25 | 253,200 | -0.29(-1.99%) |
Oct 29, 2007 | 14.38 | 14.87 | 14.17 | 14.54 | 265,500 | +0.21(+1.47%) |
Oct 26, 2007 | 14.24 | 14.55 | 13.99 | 14.33 | 232,500 | +0.34(+2.43%) |
Oct 25, 2007 | 13.79 | 14.07 | 13.50 | 13.99 | 220,000 | +0.25(+1.82%) |
Oct 24, 2007 | 13.92 | 14.18 | 13.50 | 13.74 | 222,300 | -0.33(-2.35%) |
Oct 23, 2007 | 14.63 | 14.63 | 13.85 | 14.07 | 252,100 | -0.43(-2.97%) |
Oct 22, 2007 | 14.23 | 14.78 | 13.99 | 14.50 | 242,500 | +0.47(+3.35%) |
Oct 19, 2007 | 14.69 | 14.78 | 14.01 | 14.03 | 322,700 | -0.72(-4.88%) |
Oct 18, 2007 | 15.15 | 15.20 | 14.66 | 14.75 | 149,800 | -0.47(-3.09%) |
Oct 17, 2007 | 15.55 | 15.82 | 14.89 | 15.22 | 179,500 | -0.17(-1.10%) |
Oct 16, 2007 | 15.49 | 15.60 | 15.21 | 15.39 | 217,700 | -0.11(-0.71%) |
Oct 15, 2007 | 15.84 | 15.84 | 15.28 | 15.50 | 281,200 | -0.35(-2.21%) |
Oct 12, 2007 | 15.24 | 15.91 | 15.18 | 15.85 | 278,000 | +0.66(+4.34%) |
Oct 11, 2007 | 15.81 | 15.97 | 15.12 | 15.19 | 387,100 | -0.57(-3.62%) |
Oct 10, 2007 | 15.90 | 15.96 | 15.67 | 15.76 | 276,800 | -0.19(-1.19%) |
Oct 09, 2007 | 15.68 | 16.21 | 15.68 | 15.95 | 207,600 | +0.27(+1.72%) |
Oct 08, 2007 | 15.60 | 15.89 | 15.37 | 15.68 | 150,500 | +0.02(+0.13%) |
Oct 05, 2007 | 14.98 | 15.85 | 14.89 | 15.66 | 279,300 | +0.71(+4.75%) |
Oct 04, 2007 | 15.21 | 15.24 | 14.65 | 14.95 | 172,900 | -0.21(-1.39%) |
Oct 03, 2007 | 14.55 | 15.61 | 14.53 | 15.16 | 460,900 | +0.56(+3.84%) |
Oct 02, 2007 | 14.70 | 14.89 | 14.18 | 14.60 | 519,200 | +0.00(+0.00%) |