Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.71 | 15.86 | 15.35 | 15.39 | 679,329 | -0.44(-2.76%) |
Dec 28, 2007 | 15.96 | 16.07 | 15.57 | 15.83 | 469,105 | +0.03(+0.20%) |
Dec 27, 2007 | 16.30 | 16.46 | 15.73 | 15.80 | 414,160 | -0.46(-2.84%) |
Dec 26, 2007 | 16.19 | 16.30 | 15.58 | 16.26 | 667,032 | +0.07(+0.44%) |
Dec 24, 2007 | 16.22 | 16.22 | 15.88 | 16.19 | 414,537 | +0.33(+2.06%) |
Dec 21, 2007 | 15.95 | 16.02 | 15.58 | 15.86 | 1,037,623 | +0.06(+0.40%) |
Dec 20, 2007 | 15.91 | 15.91 | 15.55 | 15.80 | 517,835 | +0.02(+0.15%) |
Dec 19, 2007 | 15.70 | 15.83 | 15.53 | 15.77 | 377,572 | +0.02(+0.10%) |
Dec 18, 2007 | 15.87 | 15.87 | 15.38 | 15.76 | 1,007,552 | +0.10(+0.66%) |
Dec 17, 2007 | 16.17 | 16.47 | 15.64 | 15.65 | 773,690 | -0.65(-4.00%) |
Dec 14, 2007 | 16.93 | 16.93 | 16.25 | 16.30 | 808,832 | -0.93(-5.40%) |
Dec 13, 2007 | 17.34 | 17.49 | 16.71 | 17.24 | 675,262 | -0.33(-1.90%) |
Dec 12, 2007 | 17.76 | 18.00 | 17.04 | 17.57 | 649,316 | +0.25(+1.47%) |
Dec 11, 2007 | 17.94 | 18.23 | 17.23 | 17.31 | 789,973 | -0.57(-3.20%) |
Dec 10, 2007 | 18.12 | 18.19 | 17.81 | 17.89 | 497,017 | -0.17(-0.92%) |
Dec 07, 2007 | 18.18 | 18.40 | 17.93 | 18.05 | 432,448 | -0.11(-0.61%) |
Dec 06, 2007 | 17.97 | 18.40 | 17.87 | 18.17 | 753,888 | +0.13(+0.71%) |
Dec 05, 2007 | 18.06 | 18.31 | 17.73 | 18.04 | 543,035 | +0.10(+0.58%) |
Dec 04, 2007 | 18.00 | 18.15 | 17.81 | 17.93 | 964,237 | -0.19(-1.05%) |
Dec 03, 2007 | 17.75 | 18.30 | 17.69 | 18.13 | 856,736 | +0.29(+1.60%) |
Nov 30, 2007 | 17.76 | 18.21 | 17.63 | 17.84 | 787,458 | +0.29(+1.68%) |
Nov 29, 2007 | 17.07 | 17.68 | 16.91 | 17.55 | 859,250 | +0.33(+1.94%) |
Nov 28, 2007 | 16.50 | 17.44 | 16.50 | 17.21 | 783,032 | +0.87(+5.30%) |
Nov 27, 2007 | 16.38 | 16.67 | 15.91 | 16.34 | 924,254 | +0.06(+0.39%) |
Nov 26, 2007 | 17.33 | 17.55 | 16.20 | 16.28 | 1,092,358 | -1.06(-6.10%) |
Nov 23, 2007 | 16.30 | 17.34 | 16.20 | 17.34 | 397,689 | +1.26(+7.81%) |
Nov 21, 2007 | 16.07 | 16.27 | 15.95 | 16.08 | 894,581 | -0.14(-0.88%) |
Nov 20, 2007 | 16.32 | 16.71 | 15.81 | 16.23 | 511,225 | -0.14(-0.83%) |
Nov 19, 2007 | 16.96 | 16.96 | 16.35 | 16.36 | 1,049,735 | -0.76(-4.41%) |
Nov 16, 2007 | 17.10 | 17.17 | 16.56 | 17.12 | 652,422 | +0.06(+0.33%) |
Nov 15, 2007 | 17.40 | 17.46 | 16.82 | 17.06 | 415,040 | -0.62(-3.51%) |
Nov 14, 2007 | 17.59 | 17.89 | 17.49 | 17.68 | 833,350 | +0.18(+1.05%) |
Nov 13, 2007 | 16.68 | 17.56 | 16.68 | 17.50 | 476,900 | +1.01(+6.13%) |
Nov 12, 2007 | 16.14 | 16.99 | 15.99 | 16.49 | 626,939 | +0.31(+1.92%) |
Nov 09, 2007 | 15.91 | 16.56 | 15.76 | 16.18 | 520,026 | -0.02(-0.10%) |
Nov 08, 2007 | 15.84 | 16.33 | 15.60 | 16.19 | 860,257 | +0.46(+2.93%) |
Nov 07, 2007 | 15.89 | 15.97 | 15.68 | 15.73 | 741,314 | -0.42(-2.61%) |
Nov 06, 2007 | 15.95 | 16.18 | 15.76 | 16.15 | 917,842 | +0.33(+2.06%) |
Nov 05, 2007 | 16.17 | 16.17 | 15.71 | 15.83 | 1,024,588 | -0.59(-3.59%) |
Nov 02, 2007 | 16.57 | 16.74 | 16.14 | 16.42 | 709,756 | +0.03(+0.19%) |
Nov 01, 2007 | 17.22 | 17.22 | 16.35 | 16.38 | 1,174,586 | -1.18(-6.70%) |
Oct 31, 2007 | 17.60 | 17.90 | 17.14 | 17.56 | 736,537 | +0.06(+0.32%) |
Oct 30, 2007 | 17.00 | 17.59 | 16.94 | 17.51 | 1,178,484 | +0.42(+2.47%) |
Oct 29, 2007 | 17.38 | 17.54 | 17.01 | 17.08 | 842,654 | -0.24(-1.38%) |
Oct 26, 2007 | 17.12 | 17.37 | 16.84 | 17.32 | 640,855 | +0.37(+2.21%) |
Oct 25, 2007 | 15.91 | 17.53 | 15.83 | 16.95 | 1,785,517 | +0.96(+6.02%) |
Oct 24, 2007 | 15.31 | 16.19 | 14.99 | 15.99 | 3,085,836 | +1.25(+8.47%) |
Oct 23, 2007 | 15.15 | 15.42 | 14.59 | 14.74 | 862,268 | -0.36(-2.37%) |
Oct 22, 2007 | 14.83 | 15.40 | 14.73 | 15.10 | 1,098,644 | +0.06(+0.37%) |
Oct 19, 2007 | 15.47 | 15.56 | 14.97 | 15.04 | 1,219,473 | -0.47(-3.03%) |
Oct 18, 2007 | 15.67 | 15.72 | 15.33 | 15.51 | 791,481 | -0.25(-1.61%) |
Oct 17, 2007 | 16.07 | 16.11 | 15.39 | 15.76 | 1,135,106 | -0.14(-0.90%) |
Oct 16, 2007 | 16.33 | 16.35 | 15.82 | 15.91 | 1,320,309 | -0.43(-2.63%) |
Oct 15, 2007 | 16.39 | 16.44 | 16.17 | 16.34 | 445,719 | -0.02(-0.10%) |
Oct 12, 2007 | 16.41 | 16.54 | 16.27 | 16.35 | 559,883 | -0.06(-0.39%) |
Oct 11, 2007 | 17.03 | 17.15 | 16.41 | 16.42 | 742,194 | -0.60(-3.51%) |
Oct 10, 2007 | 16.54 | 17.08 | 16.54 | 17.01 | 592,071 | +0.37(+2.20%) |
Oct 09, 2007 | 16.80 | 16.93 | 16.22 | 16.65 | 1,100,279 | -0.15(-0.90%) |
Oct 08, 2007 | 16.88 | 16.98 | 16.61 | 16.80 | 348,654 | -0.15(-0.89%) |
Oct 05, 2007 | 16.54 | 17.03 | 16.30 | 16.95 | 528,576 | +0.70(+4.31%) |
Oct 04, 2007 | 16.38 | 16.38 | 16.15 | 16.25 | 413,531 | +0.02(+0.15%) |
Oct 03, 2007 | 16.18 | 16.37 | 16.11 | 16.23 | 483,187 | -0.02(-0.10%) |
Oct 02, 2007 | 16.10 | 16.38 | 16.10 | 16.24 | 541,778 | +0.22(+1.39%) |