Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.16 | 14.33 | 13.80 | 14.30 | 101,077 | +0.06(+0.44%) |
Dec 28, 2007 | 15.21 | 15.24 | 14.22 | 14.24 | 77,215 | -0.76(-5.05%) |
Dec 27, 2007 | 15.90 | 15.90 | 15.00 | 15.00 | 48,729 | -0.94(-5.90%) |
Dec 26, 2007 | 15.70 | 16.04 | 15.50 | 15.94 | 88,812 | +0.03(+0.20%) |
Dec 24, 2007 | 15.43 | 15.91 | 15.24 | 15.90 | 43,720 | +0.52(+3.41%) |
Dec 21, 2007 | 15.34 | 15.60 | 14.77 | 15.38 | 259,105 | +0.36(+2.39%) |
Dec 20, 2007 | 15.32 | 15.32 | 14.51 | 15.02 | 131,673 | -0.21(-1.40%) |
Dec 19, 2007 | 15.06 | 15.31 | 14.72 | 15.24 | 93,495 | +0.12(+0.79%) |
Dec 18, 2007 | 14.74 | 15.12 | 14.30 | 15.12 | 117,551 | +0.47(+3.21%) |
Dec 17, 2007 | 14.69 | 14.85 | 14.65 | 14.65 | 48,255 | -0.17(-1.13%) |
Dec 14, 2007 | 15.02 | 15.27 | 14.73 | 14.81 | 88,037 | -0.44(-2.88%) |
Dec 13, 2007 | 15.08 | 15.30 | 14.87 | 15.25 | 150,596 | +0.04(+0.28%) |
Dec 12, 2007 | 15.53 | 15.66 | 14.98 | 15.21 | 127,190 | -0.19(-1.20%) |
Dec 11, 2007 | 15.82 | 16.08 | 15.08 | 15.39 | 168,274 | -0.37(-2.37%) |
Dec 10, 2007 | 16.18 | 16.34 | 15.60 | 15.77 | 171,451 | -0.41(-2.52%) |
Dec 07, 2007 | 16.34 | 16.34 | 15.98 | 16.18 | 62,047 | -0.15(-0.92%) |
Dec 06, 2007 | 15.68 | 16.33 | 15.50 | 16.33 | 67,168 | +0.63(+4.01%) |
Dec 05, 2007 | 15.60 | 15.90 | 15.45 | 15.70 | 78,840 | +0.46(+3.05%) |
Dec 04, 2007 | 15.41 | 15.73 | 15.20 | 15.23 | 89,072 | -0.26(-1.69%) |
Dec 03, 2007 | 15.98 | 16.28 | 15.42 | 15.49 | 136,180 | -0.42(-2.67%) |
Nov 30, 2007 | 16.02 | 16.46 | 15.69 | 15.92 | 216,680 | +0.32(+2.08%) |
Nov 29, 2007 | 15.69 | 15.81 | 15.32 | 15.59 | 73,483 | -0.27(-1.69%) |
Nov 28, 2007 | 14.88 | 15.86 | 14.71 | 15.86 | 232,111 | +1.10(+7.43%) |
Nov 27, 2007 | 14.76 | 15.04 | 14.53 | 14.77 | 247,135 | +0.05(+0.33%) |
Nov 26, 2007 | 15.87 | 16.03 | 14.58 | 14.72 | 129,398 | -1.17(-7.34%) |
Nov 23, 2007 | 15.05 | 15.96 | 15.05 | 15.88 | 30,977 | +0.71(+4.71%) |
Nov 21, 2007 | 15.01 | 15.72 | 14.73 | 15.17 | 83,252 | +0.17(+1.14%) |
Nov 20, 2007 | 15.38 | 15.57 | 14.58 | 15.00 | 169,397 | -0.38(-2.48%) |
Nov 19, 2007 | 15.53 | 15.75 | 15.02 | 15.38 | 106,585 | -0.35(-2.21%) |
Nov 16, 2007 | 15.66 | 15.73 | 15.28 | 15.73 | 127,934 | +0.09(+0.60%) |
Nov 15, 2007 | 15.95 | 15.95 | 15.49 | 15.63 | 138,058 | -0.51(-3.14%) |
Nov 14, 2007 | 16.04 | 16.15 | 15.70 | 16.14 | 151,934 | +0.03(+0.16%) |
Nov 13, 2007 | 15.82 | 16.16 | 15.53 | 16.11 | 106,304 | +0.42(+2.65%) |
Nov 12, 2007 | 15.26 | 16.21 | 15.20 | 15.70 | 137,931 | +0.45(+2.95%) |
Nov 09, 2007 | 14.26 | 15.25 | 14.20 | 15.25 | 128,025 | +0.82(+5.69%) |
Nov 08, 2007 | 14.31 | 14.71 | 14.01 | 14.43 | 178,106 | +0.22(+1.54%) |
Nov 07, 2007 | 14.92 | 15.37 | 14.21 | 14.21 | 186,131 | -0.93(-6.12%) |
Nov 06, 2007 | 15.16 | 15.54 | 14.82 | 15.13 | 189,079 | -0.00(-0.02%) |
Nov 05, 2007 | 15.09 | 15.19 | 14.82 | 15.14 | 120,075 | -0.14(-0.91%) |
Nov 02, 2007 | 15.19 | 15.65 | 14.98 | 15.28 | 189,746 | +0.24(+1.61%) |
Nov 01, 2007 | 16.11 | 16.17 | 15.01 | 15.03 | 141,452 | -1.39(-8.48%) |
Oct 31, 2007 | 15.99 | 16.64 | 15.98 | 16.43 | 114,802 | +0.27(+1.68%) |
Oct 30, 2007 | 16.34 | 16.34 | 16.03 | 16.16 | 377,239 | -0.29(-1.78%) |
Oct 29, 2007 | 17.04 | 17.43 | 16.04 | 16.45 | 146,103 | -0.57(-3.36%) |
Oct 26, 2007 | 18.21 | 18.21 | 16.96 | 17.02 | 227,780 | -0.71(-4.03%) |
Oct 25, 2007 | 17.73 | 18.17 | 17.48 | 17.74 | 97,335 | -0.00(-0.02%) |
Oct 24, 2007 | 17.89 | 18.26 | 17.40 | 17.74 | 49,294 | -0.35(-1.94%) |
Oct 23, 2007 | 18.42 | 18.42 | 17.62 | 18.09 | 49,136 | -0.15(-0.81%) |
Oct 22, 2007 | 17.61 | 18.40 | 17.55 | 18.24 | 58,972 | +0.46(+2.60%) |
Oct 19, 2007 | 18.13 | 18.13 | 17.66 | 17.78 | 153,204 | -0.39(-2.13%) |
Oct 18, 2007 | 17.86 | 18.38 | 17.85 | 18.16 | 61,755 | +0.16(+0.87%) |
Oct 17, 2007 | 18.37 | 18.37 | 17.73 | 18.01 | 62,050 | -0.22(-1.20%) |
Oct 16, 2007 | 18.26 | 18.38 | 17.97 | 18.23 | 85,365 | -0.12(-0.65%) |
Oct 15, 2007 | 18.97 | 19.31 | 18.15 | 18.35 | 41,382 | -0.66(-3.45%) |
Oct 12, 2007 | 19.35 | 19.47 | 18.91 | 19.00 | 90,304 | -0.17(-0.89%) |
Oct 11, 2007 | 19.32 | 19.32 | 18.96 | 19.17 | 48,388 | -0.11(-0.56%) |
Oct 10, 2007 | 19.31 | 19.31 | 19.07 | 19.28 | 25,663 | -0.08(-0.43%) |
Oct 09, 2007 | 19.09 | 19.36 | 18.94 | 19.36 | 41,392 | +0.30(+1.57%) |
Oct 08, 2007 | 19.14 | 19.19 | 18.95 | 19.06 | 39,816 | -0.17(-0.87%) |
Oct 05, 2007 | 18.94 | 19.33 | 18.74 | 19.23 | 67,165 | +0.36(+1.89%) |
Oct 04, 2007 | 18.88 | 18.94 | 18.57 | 18.88 | 37,106 | +0.11(+0.56%) |
Oct 03, 2007 | 19.05 | 19.05 | 18.67 | 18.77 | 57,813 | -0.43(-2.23%) |
Oct 02, 2007 | 18.86 | 19.24 | 18.77 | 19.20 | 87,580 | +0.32(+1.71%) |