Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 1,163 | +0.13(+0.83%) |
Dec 28, 2007 | 15.52 | 15.52 | 15.47 | 15.47 | 581 | +0.05(+0.33%) |
Dec 27, 2007 | 15.49 | 15.49 | 15.29 | 15.42 | 25,013 | +0.23(+1.53%) |
Dec 26, 2007 | 15.27 | 15.27 | 15.17 | 15.19 | 1,163 | -0.12(-0.81%) |
Dec 24, 2007 | 15.31 | 15.31 | 15.31 | 15.31 | 775 | +0.00(+0.00%) |
Dec 21, 2007 | 15.30 | 15.31 | 15.30 | 15.31 | 3,102 | +0.31(+2.10%) |
Dec 20, 2007 | 15.05 | 15.05 | 14.92 | 15.00 | 1,551 | -0.05(-0.34%) |
Dec 19, 2007 | 15.13 | 15.16 | 15.05 | 15.05 | 2,714 | -0.10(-0.68%) |
Dec 18, 2007 | 15.18 | 15.18 | 14.97 | 15.15 | 1,745 | +0.23(+1.56%) |
Dec 17, 2007 | 15.18 | 15.18 | 14.91 | 14.92 | 5,041 | -0.39(-2.53%) |
Dec 14, 2007 | 15.24 | 15.93 | 15.24 | 15.31 | 2,714 | -0.27(-1.72%) |
Dec 13, 2007 | 15.71 | 15.71 | 15.57 | 15.57 | 581 | -0.41(-2.58%) |
Dec 12, 2007 | 16.06 | 16.08 | 15.99 | 15.99 | 3,102 | +0.35(+2.21%) |
Dec 11, 2007 | 16.01 | 16.10 | 15.62 | 15.64 | 10,083 | -0.19(-1.17%) |
Dec 10, 2007 | 16.14 | 16.14 | 15.74 | 15.83 | 19,584 | -0.15(-0.97%) |
Dec 07, 2007 | 16.01 | 16.01 | 15.98 | 15.98 | 2,908 | -0.01(-0.03%) |
Dec 06, 2007 | 15.91 | 15.99 | 15.91 | 15.99 | 5,041 | +0.07(+0.42%) |
Dec 05, 2007 | 15.92 | 15.92 | 15.92 | 15.92 | 193 | +0.10(+0.62%) |
Dec 04, 2007 | 15.82 | 15.82 | 15.82 | 15.82 | 1,939 | -0.14(-0.90%) |
Dec 03, 2007 | 15.63 | 16.09 | 15.63 | 15.97 | 23,268 | -0.15(-0.93%) |
Nov 30, 2007 | 16.30 | 16.30 | 16.12 | 16.12 | 5,235 | +0.23(+1.46%) |
Nov 29, 2007 | 15.91 | 16.71 | 15.88 | 15.88 | 4,459 | -0.18(-1.12%) |
Nov 28, 2007 | 16.04 | 16.07 | 16.02 | 16.06 | 6,592 | +0.47(+3.01%) |
Nov 27, 2007 | 15.55 | 15.65 | 15.55 | 15.60 | 5,429 | +0.05(+0.30%) |
Nov 26, 2007 | 15.65 | 15.69 | 15.55 | 15.55 | 14,930 | +0.25(+1.62%) |
Nov 23, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 15.39 | 15.39 | 15.20 | 15.30 | 8,725 | -0.30(-1.92%) |
Nov 20, 2007 | 15.70 | 15.70 | 15.37 | 15.60 | 6,786 | +0.18(+1.17%) |
Nov 19, 2007 | 15.50 | 15.50 | 15.42 | 15.42 | 581 | -0.24(-1.51%) |
Nov 16, 2007 | 15.63 | 15.70 | 15.63 | 15.66 | 6,398 | +0.08(+0.53%) |
Nov 15, 2007 | 15.73 | 15.73 | 15.53 | 15.57 | 4,265 | -0.41(-2.59%) |
Nov 14, 2007 | 16.05 | 16.05 | 15.94 | 15.99 | 14,736 | -0.23(-1.42%) |
Nov 13, 2007 | 16.04 | 16.22 | 16.04 | 16.22 | 6,786 | +0.45(+2.84%) |
Nov 12, 2007 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 15.81 | 15.81 | 15.73 | 15.77 | 19,196 | -0.19(-1.20%) |
Nov 08, 2007 | 15.96 | 15.96 | 15.96 | 15.96 | 775 | +0.03(+0.16%) |
Nov 07, 2007 | 16.09 | 16.09 | 15.94 | 15.94 | 2,326 | -0.21(-1.28%) |
Nov 06, 2007 | 16.19 | 16.22 | 16.14 | 16.14 | 2,520 | +0.08(+0.48%) |
Nov 05, 2007 | 15.99 | 16.06 | 15.83 | 16.06 | 6,592 | -0.08(-0.48%) |
Nov 02, 2007 | 16.23 | 16.23 | 16.14 | 16.14 | 1,939 | -0.08(-0.48%) |
Nov 01, 2007 | 16.17 | 16.23 | 16.17 | 16.22 | 11,634 | -0.49(-2.93%) |
Oct 31, 2007 | 16.56 | 16.71 | 16.56 | 16.71 | 969 | +0.28(+1.73%) |
Oct 30, 2007 | 16.45 | 16.45 | 16.43 | 16.43 | 2,908 | -0.18(-1.09%) |
Oct 29, 2007 | 16.31 | 16.61 | 16.24 | 16.61 | 10,858 | +0.18(+1.10%) |
Oct 26, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 1,357 | +0.34(+2.08%) |
Oct 25, 2007 | 16.14 | 16.14 | 16.01 | 16.09 | 2,714 | +0.26(+1.63%) |
Oct 24, 2007 | 15.96 | 15.96 | 15.70 | 15.83 | 5,623 | -0.10(-0.65%) |
Oct 23, 2007 | 15.86 | 15.94 | 15.78 | 15.94 | 4,072 | +0.23(+1.48%) |
Oct 22, 2007 | 15.70 | 15.70 | 15.70 | 15.70 | 4,265 | -0.08(-0.49%) |
Oct 19, 2007 | 15.88 | 15.88 | 15.78 | 15.78 | 584,047 | -0.21(-1.33%) |
Oct 18, 2007 | 16.11 | 16.11 | 15.99 | 15.99 | 387 | -0.17(-1.08%) |
Oct 17, 2007 | 16.35 | 16.35 | 16.17 | 16.17 | 1,939 | +0.35(+2.18%) |
Oct 16, 2007 | 15.78 | 15.83 | 15.78 | 15.82 | 10,858 | -0.22(-1.35%) |
Oct 15, 2007 | 16.27 | 16.27 | 16.04 | 16.04 | 4,847 | -0.28(-1.74%) |
Oct 12, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 193 | -0.08(-0.47%) |
Oct 11, 2007 | 16.54 | 16.54 | 16.40 | 16.40 | 3,296 | +0.10(+0.63%) |
Oct 10, 2007 | 16.29 | 16.35 | 16.27 | 16.30 | 3,296 | -0.18(-1.10%) |
Oct 09, 2007 | 16.32 | 16.48 | 16.32 | 16.48 | 581 | +0.34(+2.08%) |
Oct 08, 2007 | 16.27 | 16.27 | 16.12 | 16.14 | 2,326 | -0.31(-1.88%) |
Oct 05, 2007 | 16.37 | 16.53 | 16.37 | 16.45 | 2,132 | +0.28(+1.75%) |
Oct 04, 2007 | 16.18 | 16.18 | 16.17 | 16.17 | 387 | +0.03(+0.16%) |
Oct 03, 2007 | 16.18 | 16.19 | 16.14 | 16.14 | 1,357 | -0.08(-0.48%) |
Oct 02, 2007 | 16.26 | 16.26 | 16.22 | 16.22 | 3,102 | -0.18(-1.10%) |
Oct 01, 2007 | 16.04 | 16.40 | 16.04 | 16.40 | 1,745 | +0.34(+2.09%) |
Sep 28, 2007 | 16.06 | 16.06 | 16.06 | 16.06 | 193 | +0.10(+0.65%) |
Sep 27, 2007 | 15.87 | 15.96 | 15.87 | 15.96 | 5,235 | +0.26(+1.64%) |
Sep 26, 2007 | 15.77 | 15.77 | 15.70 | 15.70 | 223,380 | +0.08(+0.49%) |
Sep 25, 2007 | 15.55 | 15.63 | 15.55 | 15.63 | 4,265 | -0.07(-0.43%) |
Sep 24, 2007 | 15.76 | 15.78 | 15.69 | 15.69 | 15,706 | -0.17(-1.04%) |
Sep 21, 2007 | 15.88 | 15.88 | 15.85 | 15.86 | 3,296 | +0.07(+0.46%) |
Sep 20, 2007 | 15.81 | 15.96 | 15.79 | 15.79 | 129,529 | -0.11(-0.68%) |
Sep 19, 2007 | 15.92 | 15.94 | 15.89 | 15.89 | 204,571 | +0.11(+0.72%) |
Sep 18, 2007 | 15.48 | 15.78 | 15.30 | 15.78 | 3,684 | +0.67(+4.44%) |
Sep 17, 2007 | 15.25 | 15.25 | 15.11 | 15.11 | 5,817 | -0.40(-2.56%) |
Sep 14, 2007 | 15.53 | 15.53 | 15.51 | 15.51 | 1,163 | -0.28(-1.80%) |
Sep 13, 2007 | 15.80 | 15.89 | 15.79 | 15.79 | 3,296 | +0.12(+0.79%) |
Sep 12, 2007 | 15.64 | 15.74 | 15.64 | 15.67 | 2,520 | -0.13(-0.82%) |
Sep 11, 2007 | 15.70 | 15.80 | 15.70 | 15.80 | 3,296 | +0.48(+3.17%) |
Sep 10, 2007 | 15.46 | 15.46 | 15.29 | 15.31 | 17,645 | -0.09(-0.57%) |
Sep 07, 2007 | 15.34 | 15.42 | 15.34 | 15.40 | 11,440 | -0.23(-1.45%) |
Sep 06, 2007 | 15.65 | 15.65 | 15.63 | 15.63 | 581 | +0.09(+0.60%) |
Sep 05, 2007 | 15.55 | 15.56 | 15.53 | 15.53 | 5,429 | -0.40(-2.52%) |
Sep 04, 2007 | 15.65 | 15.94 | 15.65 | 15.94 | 6,011 | +0.08(+0.49%) |
Aug 31, 2007 | 15.86 | 15.88 | 15.78 | 15.86 | 3,296 | +0.39(+2.50%) |