Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.88 | 15.31 | 14.80 | 15.04 | 1,171,314 | -0.01(-0.05%) |
Dec 28, 2007 | 15.24 | 15.39 | 14.92 | 15.04 | 831,234 | -0.11(-0.71%) |
Dec 27, 2007 | 15.39 | 15.52 | 15.14 | 15.15 | 639,377 | -0.35(-2.25%) |
Dec 26, 2007 | 15.56 | 15.60 | 15.35 | 15.50 | 662,034 | -0.20(-1.27%) |
Dec 24, 2007 | 15.60 | 15.81 | 15.50 | 15.70 | 404,653 | +0.03(+0.18%) |
Dec 21, 2007 | 15.59 | 15.67 | 15.07 | 15.67 | 2,080,647 | +0.49(+3.24%) |
Dec 20, 2007 | 15.14 | 15.27 | 14.82 | 15.18 | 1,259,447 | +0.14(+0.95%) |
Dec 19, 2007 | 14.79 | 15.24 | 14.79 | 15.04 | 1,455,975 | +0.12(+0.81%) |
Dec 18, 2007 | 15.09 | 15.14 | 14.82 | 14.92 | 2,185,420 | -0.14(-0.95%) |
Dec 17, 2007 | 15.28 | 15.54 | 15.06 | 15.06 | 1,086,420 | -0.33(-2.13%) |
Dec 14, 2007 | 15.68 | 15.77 | 15.31 | 15.39 | 1,511,537 | -0.45(-2.83%) |
Dec 13, 2007 | 15.70 | 15.93 | 15.49 | 15.84 | 1,298,141 | -0.06(-0.40%) |
Dec 12, 2007 | 16.58 | 16.80 | 15.74 | 15.90 | 1,317,504 | -0.34(-2.11%) |
Dec 11, 2007 | 17.00 | 17.16 | 16.22 | 16.24 | 1,196,141 | -0.76(-4.44%) |
Dec 10, 2007 | 16.53 | 17.10 | 16.41 | 17.00 | 1,241,534 | +0.48(+2.93%) |
Dec 07, 2007 | 16.68 | 16.72 | 16.36 | 16.51 | 1,016,918 | -0.16(-0.98%) |
Dec 06, 2007 | 16.25 | 16.70 | 16.14 | 16.68 | 925,954 | +0.43(+2.68%) |
Dec 05, 2007 | 16.47 | 16.49 | 16.03 | 16.24 | 1,282,036 | +0.05(+0.31%) |
Dec 04, 2007 | 16.49 | 16.65 | 16.18 | 16.19 | 1,426,128 | -0.41(-2.45%) |
Dec 03, 2007 | 16.68 | 16.93 | 16.39 | 16.60 | 820,127 | -0.12(-0.72%) |
Nov 30, 2007 | 16.35 | 16.80 | 16.35 | 16.72 | 1,078,210 | +0.51(+3.16%) |
Nov 29, 2007 | 16.35 | 16.43 | 15.98 | 16.21 | 1,413,470 | -0.18(-1.09%) |
Nov 28, 2007 | 15.67 | 16.43 | 15.64 | 16.38 | 1,631,201 | +0.59(+3.74%) |
Nov 27, 2007 | 15.62 | 16.04 | 15.58 | 15.79 | 785,253 | +0.27(+1.74%) |
Nov 26, 2007 | 15.89 | 15.94 | 15.48 | 15.52 | 1,171,537 | -0.38(-2.42%) |
Nov 23, 2007 | 15.74 | 16.09 | 15.61 | 15.91 | 430,027 | +0.32(+2.06%) |
Nov 21, 2007 | 15.39 | 15.88 | 15.14 | 15.59 | 1,227,973 | +0.06(+0.41%) |
Nov 20, 2007 | 15.49 | 15.93 | 15.07 | 15.52 | 1,649,861 | -0.19(-1.22%) |
Nov 19, 2007 | 16.09 | 16.16 | 15.53 | 15.71 | 1,210,590 | -0.51(-3.16%) |
Nov 16, 2007 | 16.45 | 16.54 | 15.99 | 16.23 | 1,067,919 | -0.19(-1.13%) |
Nov 15, 2007 | 16.58 | 16.82 | 16.15 | 16.41 | 1,268,205 | -0.38(-2.29%) |
Nov 14, 2007 | 17.31 | 17.60 | 16.77 | 16.80 | 750,768 | -0.49(-2.84%) |
Nov 13, 2007 | 16.83 | 17.31 | 16.61 | 17.29 | 819,064 | +0.57(+3.41%) |
Nov 12, 2007 | 16.68 | 17.02 | 16.44 | 16.72 | 1,311,404 | -0.12(-0.72%) |
Nov 09, 2007 | 16.33 | 17.03 | 16.03 | 16.84 | 1,082,606 | +0.33(+1.98%) |
Nov 08, 2007 | 16.26 | 16.58 | 16.03 | 16.51 | 923,126 | +0.38(+2.34%) |
Nov 07, 2007 | 16.79 | 16.93 | 16.13 | 16.13 | 829,728 | -0.88(-5.19%) |
Nov 06, 2007 | 16.34 | 17.07 | 16.07 | 17.02 | 1,196,671 | +0.76(+4.69%) |
Nov 05, 2007 | 16.14 | 16.47 | 15.92 | 16.26 | 1,452,100 | -0.12(-0.74%) |
Nov 02, 2007 | 16.50 | 16.68 | 15.98 | 16.38 | 1,265,937 | -0.09(-0.52%) |
Nov 01, 2007 | 17.06 | 17.30 | 16.42 | 16.46 | 946,280 | -0.75(-4.35%) |
Oct 31, 2007 | 17.19 | 17.33 | 16.96 | 17.21 | 1,108,236 | +0.08(+0.46%) |
Oct 30, 2007 | 17.04 | 17.37 | 17.04 | 17.13 | 590,471 | -0.02(-0.12%) |
Oct 29, 2007 | 17.27 | 17.38 | 16.94 | 17.15 | 953,839 | -0.14(-0.82%) |
Oct 26, 2007 | 17.33 | 17.42 | 16.94 | 17.30 | 1,571,422 | +0.11(+0.66%) |
Oct 25, 2007 | 17.65 | 18.11 | 17.06 | 17.18 | 1,487,139 | -0.58(-3.25%) |
Oct 24, 2007 | 17.45 | 17.92 | 17.25 | 17.76 | 1,154,200 | +0.16(+0.93%) |
Oct 23, 2007 | 17.69 | 17.84 | 17.40 | 17.59 | 1,036,532 | -0.05(-0.28%) |
Oct 22, 2007 | 17.15 | 17.85 | 16.97 | 17.64 | 1,013,005 | +0.29(+1.68%) |
Oct 19, 2007 | 17.70 | 17.80 | 17.25 | 17.35 | 889,319 | -0.31(-1.73%) |
Oct 18, 2007 | 17.61 | 17.79 | 17.47 | 17.66 | 1,362,487 | +0.04(+0.20%) |
Oct 17, 2007 | 17.38 | 18.81 | 17.11 | 17.62 | 1,225,700 | +0.16(+0.94%) |
Oct 16, 2007 | 18.11 | 18.24 | 17.45 | 17.46 | 1,320,126 | -0.65(-3.58%) |
Oct 15, 2007 | 18.64 | 18.69 | 18.05 | 18.11 | 818,692 | -0.46(-2.49%) |
Oct 12, 2007 | 18.71 | 18.89 | 18.51 | 18.57 | 417,581 | -0.11(-0.61%) |
Oct 11, 2007 | 19.01 | 19.07 | 18.61 | 18.68 | 621,065 | -0.22(-1.17%) |
Oct 10, 2007 | 19.23 | 19.30 | 18.88 | 18.91 | 376,959 | -0.39(-2.03%) |
Oct 09, 2007 | 19.30 | 19.34 | 19.09 | 19.30 | 260,940 | +0.10(+0.52%) |
Oct 08, 2007 | 19.23 | 19.41 | 19.15 | 19.20 | 398,125 | -0.07(-0.37%) |
Oct 05, 2007 | 19.23 | 19.34 | 19.08 | 19.27 | 404,117 | +0.14(+0.71%) |
Oct 04, 2007 | 19.18 | 19.23 | 19.06 | 19.13 | 352,178 | +0.05(+0.26%) |
Oct 03, 2007 | 18.86 | 19.20 | 18.67 | 19.08 | 692,926 | +0.08(+0.41%) |
Oct 02, 2007 | 18.78 | 19.08 | 18.78 | 19.01 | 451,705 | +0.19(+1.02%) |