Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.90 | 14.29 | 13.90 | 14.10 | 229,079 | +0.05(+0.36%) |
Dec 28, 2007 | 14.56 | 14.56 | 14.00 | 14.05 | 194,052 | +0.05(+0.36%) |
Dec 27, 2007 | 14.02 | 14.25 | 13.98 | 14.00 | 226,645 | +0.02(+0.14%) |
Dec 26, 2007 | 13.81 | 14.25 | 13.81 | 13.98 | 260,700 | -0.19(-1.34%) |
Dec 24, 2007 | 14.01 | 14.25 | 14.01 | 14.17 | 90,901 | -0.02(-0.14%) |
Dec 21, 2007 | 14.30 | 14.41 | 14.12 | 14.19 | 193,300 | -0.11(-0.77%) |
Dec 20, 2007 | 14.35 | 14.47 | 14.25 | 14.30 | 136,200 | -0.02(-0.14%) |
Dec 19, 2007 | 14.25 | 14.50 | 14.25 | 14.32 | 177,500 | -0.18(-1.24%) |
Dec 18, 2007 | 14.80 | 14.85 | 14.50 | 14.50 | 157,000 | -0.20(-1.36%) |
Dec 17, 2007 | 14.65 | 14.81 | 14.61 | 14.70 | 161,900 | +0.07(+0.48%) |
Dec 14, 2007 | 15.01 | 15.01 | 14.55 | 14.63 | 100,260 | -0.10(-0.68%) |
Dec 13, 2007 | 14.65 | 14.79 | 14.65 | 14.73 | 109,700 | +0.08(+0.55%) |
Dec 12, 2007 | 14.57 | 14.81 | 14.57 | 14.65 | 154,501 | +0.00(+0.00%) |
Dec 11, 2007 | 14.61 | 14.70 | 14.55 | 14.65 | 164,600 | +0.02(+0.14%) |
Dec 10, 2007 | 14.44 | 14.69 | 14.25 | 14.63 | 238,900 | +0.27(+1.88%) |
Dec 07, 2007 | 14.45 | 14.47 | 14.33 | 14.36 | 138,000 | -0.12(-0.83%) |
Dec 06, 2007 | 14.26 | 14.55 | 14.25 | 14.48 | 203,000 | +0.22(+1.54%) |
Dec 05, 2007 | 14.42 | 14.42 | 14.18 | 14.26 | 178,075 | -0.05(-0.35%) |
Dec 04, 2007 | 14.00 | 14.35 | 14.00 | 14.31 | 184,101 | +0.12(+0.85%) |
Dec 03, 2007 | 13.80 | 14.27 | 13.80 | 14.19 | 169,203 | -0.01(-0.07%) |
Nov 30, 2007 | 14.25 | 14.25 | 13.72 | 14.20 | 144,275 | +0.13(+0.92%) |
Nov 29, 2007 | 14.32 | 14.32 | 13.80 | 14.07 | 173,143 | +0.17(+1.22%) |
Nov 28, 2007 | 13.32 | 13.99 | 13.32 | 13.90 | 194,600 | +0.14(+1.02%) |
Nov 27, 2007 | 13.73 | 13.99 | 13.69 | 13.76 | 263,400 | +0.01(+0.07%) |
Nov 26, 2007 | 14.03 | 14.04 | 13.75 | 13.75 | 123,500 | -0.28(-2.00%) |
Nov 23, 2007 | 14.15 | 14.15 | 13.92 | 14.03 | 33,300 | +0.04(+0.29%) |
Nov 21, 2007 | 14.10 | 14.10 | 13.80 | 13.99 | 117,000 | +0.14(+1.01%) |
Nov 20, 2007 | 13.80 | 13.98 | 13.70 | 13.85 | 153,520 | -0.05(-0.36%) |
Nov 19, 2007 | 13.75 | 14.13 | 13.75 | 13.90 | 113,700 | -0.14(-1.00%) |
Nov 16, 2007 | 14.02 | 14.19 | 14.00 | 14.04 | 105,800 | +0.00(+0.00%) |
Nov 15, 2007 | 13.96 | 14.15 | 13.96 | 14.04 | 102,600 | -0.02(-0.14%) |
Nov 14, 2007 | 14.23 | 14.23 | 14.01 | 14.06 | 77,400 | -0.06(-0.42%) |
Nov 13, 2007 | 14.08 | 14.20 | 13.97 | 14.12 | 122,000 | -0.04(-0.28%) |
Nov 12, 2007 | 14.24 | 14.35 | 14.05 | 14.16 | 128,600 | -0.04(-0.28%) |
Nov 09, 2007 | 14.40 | 14.40 | 14.12 | 14.20 | 89,000 | -0.20(-1.39%) |
Nov 08, 2007 | 14.40 | 14.53 | 14.37 | 14.40 | 66,038 | -0.07(-0.48%) |
Nov 07, 2007 | 14.45 | 14.60 | 14.45 | 14.47 | 80,745 | -0.09(-0.62%) |
Nov 06, 2007 | 14.61 | 14.70 | 14.46 | 14.56 | 156,500 | -0.06(-0.41%) |
Nov 05, 2007 | 14.85 | 14.85 | 14.61 | 14.62 | 84,700 | -0.28(-1.88%) |
Nov 02, 2007 | 14.96 | 15.03 | 14.79 | 14.90 | 102,800 | -0.06(-0.40%) |
Nov 01, 2007 | 14.84 | 15.10 | 14.80 | 14.96 | 101,500 | +0.03(+0.20%) |
Oct 31, 2007 | 14.70 | 14.96 | 14.57 | 14.93 | 122,000 | +0.31(+2.12%) |
Oct 30, 2007 | 14.46 | 14.62 | 14.45 | 14.62 | 123,200 | +0.11(+0.76%) |
Oct 29, 2007 | 14.49 | 14.59 | 14.42 | 14.51 | 159,800 | +0.03(+0.21%) |
Oct 26, 2007 | 14.81 | 14.85 | 14.44 | 14.48 | 278,000 | -0.30(-2.03%) |
Oct 25, 2007 | 15.27 | 15.28 | 14.78 | 14.78 | 232,700 | -0.54(-3.52%) |
Oct 24, 2007 | 15.62 | 15.62 | 15.32 | 15.32 | 145,300 | -0.21(-1.35%) |
Oct 23, 2007 | 15.47 | 15.55 | 15.42 | 15.53 | 84,200 | +0.04(+0.26%) |
Oct 22, 2007 | 15.33 | 15.52 | 15.28 | 15.49 | 74,700 | +0.18(+1.18%) |
Oct 19, 2007 | 15.28 | 15.38 | 15.25 | 15.31 | 35,900 | +0.08(+0.53%) |
Oct 18, 2007 | 15.36 | 15.40 | 15.23 | 15.23 | 90,800 | -0.10(-0.65%) |
Oct 17, 2007 | 15.18 | 15.36 | 15.17 | 15.33 | 64,400 | +0.15(+0.99%) |
Oct 16, 2007 | 15.15 | 15.24 | 15.13 | 15.18 | 59,484 | +0.03(+0.20%) |
Oct 15, 2007 | 15.23 | 15.28 | 15.15 | 15.15 | 105,500 | -0.09(-0.59%) |
Oct 12, 2007 | 15.25 | 15.32 | 15.21 | 15.24 | 58,460 | +0.00(+0.00%) |
Oct 11, 2007 | 15.26 | 15.28 | 15.22 | 15.24 | 29,500 | -0.01(-0.07%) |
Oct 10, 2007 | 15.20 | 15.26 | 15.17 | 15.25 | 46,800 | +0.02(+0.13%) |
Oct 09, 2007 | 15.19 | 15.25 | 15.15 | 15.23 | 40,500 | +0.03(+0.20%) |
Oct 08, 2007 | 15.15 | 15.21 | 15.08 | 15.20 | 51,100 | +0.04(+0.26%) |
Oct 05, 2007 | 15.26 | 15.30 | 15.12 | 15.16 | 40,000 | -0.13(-0.85%) |
Oct 04, 2007 | 15.38 | 15.38 | 15.22 | 15.29 | 58,800 | -0.08(-0.52%) |
Oct 03, 2007 | 15.32 | 15.39 | 15.22 | 15.37 | 48,700 | +0.11(+0.72%) |
Oct 02, 2007 | 15.34 | 15.35 | 15.26 | 15.26 | 50,900 | -0.04(-0.26%) |