Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.32 | 14.52 | 14.12 | 14.34 | 943,726 | +0.00(+0.00%) |
Dec 28, 2007 | 14.34 | 14.67 | 14.05 | 14.34 | 1,262,370 | -0.15(-1.00%) |
Dec 27, 2007 | 14.53 | 15.10 | 14.42 | 14.48 | 1,717,207 | -0.17(-1.15%) |
Dec 26, 2007 | 15.31 | 15.34 | 14.52 | 14.65 | 993,127 | -0.85(-5.47%) |
Dec 24, 2007 | 14.97 | 15.57 | 14.92 | 15.50 | 712,914 | +0.64(+4.32%) |
Dec 21, 2007 | 14.69 | 15.02 | 14.42 | 14.85 | 2,768,202 | +0.39(+2.69%) |
Dec 20, 2007 | 14.70 | 14.73 | 13.94 | 14.47 | 1,406,046 | -0.14(-0.94%) |
Dec 19, 2007 | 15.34 | 15.34 | 14.49 | 14.60 | 1,685,343 | -0.59(-3.87%) |
Dec 18, 2007 | 15.06 | 15.34 | 14.78 | 15.19 | 1,768,498 | +0.21(+1.38%) |
Dec 17, 2007 | 14.70 | 15.38 | 14.70 | 14.98 | 1,520,182 | +0.08(+0.51%) |
Dec 14, 2007 | 15.34 | 15.39 | 14.81 | 14.91 | 1,077,493 | -0.54(-3.51%) |
Dec 13, 2007 | 15.73 | 15.85 | 15.05 | 15.45 | 1,800,011 | -0.39(-2.46%) |
Dec 12, 2007 | 16.24 | 16.44 | 15.48 | 15.84 | 1,831,277 | +0.10(+0.63%) |
Dec 11, 2007 | 16.56 | 16.90 | 15.58 | 15.74 | 2,554,927 | -0.82(-4.98%) |
Dec 10, 2007 | 16.65 | 16.78 | 16.29 | 16.56 | 1,355,423 | -0.02(-0.14%) |
Dec 07, 2007 | 15.70 | 16.70 | 15.68 | 16.59 | 1,924,488 | +0.88(+5.59%) |
Dec 06, 2007 | 15.79 | 15.79 | 15.22 | 15.71 | 2,507,486 | -0.14(-0.91%) |
Dec 05, 2007 | 15.83 | 16.28 | 15.43 | 15.85 | 1,879,685 | +0.14(+0.87%) |
Dec 04, 2007 | 15.23 | 15.86 | 14.99 | 15.72 | 2,778,295 | +0.40(+2.59%) |
Dec 03, 2007 | 15.83 | 15.83 | 15.28 | 15.32 | 1,825,018 | -0.24(-1.57%) |
Nov 30, 2007 | 15.26 | 15.82 | 15.12 | 15.56 | 4,478,494 | +0.69(+4.67%) |
Nov 29, 2007 | 14.02 | 15.11 | 13.92 | 14.87 | 3,989,076 | +0.83(+5.93%) |
Nov 28, 2007 | 13.37 | 14.13 | 13.33 | 14.04 | 2,829,310 | +0.85(+6.48%) |
Nov 27, 2007 | 13.37 | 13.82 | 13.02 | 13.18 | 2,207,570 | -0.14(-1.09%) |
Nov 26, 2007 | 14.16 | 14.16 | 13.31 | 13.33 | 3,210,492 | -0.64(-4.59%) |
Nov 23, 2007 | 13.49 | 14.03 | 13.40 | 13.97 | 1,673,553 | +0.76(+5.78%) |
Nov 21, 2007 | 13.22 | 13.33 | 12.65 | 13.21 | 3,910,219 | -0.10(-0.75%) |
Nov 20, 2007 | 12.85 | 14.31 | 12.72 | 13.31 | 6,762,596 | +0.69(+5.44%) |
Nov 19, 2007 | 13.14 | 13.16 | 11.85 | 12.62 | 5,764,446 | -0.61(-4.62%) |
Nov 16, 2007 | 14.53 | 14.53 | 13.13 | 13.23 | 3,867,709 | -0.73(-5.20%) |
Nov 15, 2007 | 14.80 | 14.84 | 13.80 | 13.95 | 3,490,325 | -0.57(-3.94%) |
Nov 14, 2007 | 15.08 | 15.46 | 14.49 | 14.53 | 4,811,452 | -0.43(-2.86%) |
Nov 13, 2007 | 15.07 | 15.27 | 14.52 | 14.95 | 5,118,126 | +0.18(+1.19%) |
Nov 12, 2007 | 14.69 | 15.31 | 14.58 | 14.78 | 3,880,285 | +0.14(+0.94%) |
Nov 09, 2007 | 15.15 | 15.28 | 14.63 | 14.64 | 3,168,157 | -0.75(-4.86%) |
Nov 08, 2007 | 15.21 | 15.53 | 14.75 | 15.39 | 3,428,367 | +0.24(+1.56%) |
Nov 07, 2007 | 15.34 | 15.61 | 15.08 | 15.15 | 2,096,297 | -0.27(-1.73%) |
Nov 06, 2007 | 15.84 | 16.00 | 14.98 | 15.42 | 2,769,943 | -0.39(-2.46%) |
Nov 05, 2007 | 16.24 | 16.36 | 15.69 | 15.81 | 2,094,202 | -0.66(-4.03%) |
Nov 02, 2007 | 16.87 | 16.87 | 15.96 | 16.47 | 3,000,605 | -0.11(-0.69%) |
Nov 01, 2007 | 17.43 | 17.69 | 16.54 | 16.59 | 1,891,541 | -0.99(-5.65%) |
Oct 31, 2007 | 17.56 | 17.88 | 17.10 | 17.58 | 1,895,209 | -0.09(-0.52%) |
Oct 30, 2007 | 17.30 | 17.89 | 17.30 | 17.67 | 1,625,352 | +0.40(+2.30%) |
Oct 29, 2007 | 16.31 | 17.53 | 16.19 | 17.27 | 3,150,210 | +1.10(+6.80%) |
Oct 26, 2007 | 16.50 | 16.54 | 15.79 | 16.18 | 1,953,243 | -0.01(-0.05%) |
Oct 25, 2007 | 16.36 | 16.63 | 15.86 | 16.18 | 1,427,007 | -0.12(-0.75%) |
Oct 24, 2007 | 16.18 | 16.42 | 15.84 | 16.31 | 2,145,685 | +0.09(+0.56%) |
Oct 23, 2007 | 16.52 | 16.58 | 15.97 | 16.21 | 2,196,252 | -0.05(-0.28%) |
Oct 22, 2007 | 15.78 | 16.68 | 15.58 | 16.26 | 2,808,818 | +0.34(+2.16%) |
Oct 19, 2007 | 15.98 | 16.09 | 15.82 | 15.92 | 4,027,270 | -0.14(-0.86%) |
Oct 18, 2007 | 16.02 | 16.11 | 15.90 | 16.05 | 2,703,754 | -0.13(-0.80%) |
Oct 17, 2007 | 16.25 | 16.35 | 16.00 | 16.18 | 2,265,552 | +0.14(+0.90%) |
Oct 16, 2007 | 16.09 | 16.09 | 15.65 | 16.04 | 3,207,327 | -0.02(-0.10%) |
Oct 15, 2007 | 16.64 | 16.65 | 15.97 | 16.05 | 2,746,456 | -0.62(-3.71%) |
Oct 12, 2007 | 17.54 | 17.54 | 16.58 | 16.67 | 3,246,630 | -0.72(-4.13%) |
Oct 11, 2007 | 17.92 | 18.98 | 17.33 | 17.39 | 2,714,235 | -0.83(-4.57%) |
Oct 10, 2007 | 17.31 | 18.27 | 17.27 | 18.22 | 2,653,974 | +0.93(+5.39%) |
Oct 09, 2007 | 17.90 | 17.90 | 16.94 | 17.29 | 2,619,913 | -0.50(-2.83%) |
Oct 08, 2007 | 18.14 | 18.17 | 17.65 | 17.79 | 3,279,378 | -0.37(-2.06%) |
Oct 05, 2007 | 17.60 | 18.49 | 17.43 | 18.17 | 4,470,975 | +0.75(+4.29%) |
Oct 04, 2007 | 17.58 | 17.63 | 17.30 | 17.42 | 2,462,710 | -0.22(-1.25%) |
Oct 03, 2007 | 16.88 | 17.85 | 16.88 | 17.64 | 2,335,900 | +0.35(+2.03%) |
Oct 02, 2007 | 16.63 | 17.30 | 16.60 | 17.29 | 1,407,749 | +0.60(+3.57%) |