Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.88 | 16.03 | 15.52 | 15.56 | 671,949 | -0.44(-2.76%) |
Dec 28, 2007 | 16.14 | 16.24 | 15.74 | 16.00 | 464,009 | +0.03(+0.20%) |
Dec 27, 2007 | 16.48 | 16.64 | 15.90 | 15.97 | 409,661 | -0.47(-2.84%) |
Dec 26, 2007 | 16.36 | 16.48 | 15.75 | 16.44 | 659,786 | +0.07(+0.44%) |
Dec 24, 2007 | 16.40 | 16.40 | 16.06 | 16.36 | 410,034 | +0.33(+2.06%) |
Dec 21, 2007 | 16.13 | 16.19 | 15.75 | 16.03 | 1,026,350 | +0.06(+0.40%) |
Dec 20, 2007 | 16.08 | 16.09 | 15.72 | 15.97 | 512,209 | +0.02(+0.15%) |
Dec 19, 2007 | 15.87 | 16.00 | 15.70 | 15.94 | 373,470 | +0.02(+0.10%) |
Dec 18, 2007 | 16.04 | 16.04 | 15.55 | 15.93 | 996,606 | +0.10(+0.66%) |
Dec 17, 2007 | 16.35 | 16.65 | 15.81 | 15.82 | 765,285 | -0.66(-4.00%) |
Dec 14, 2007 | 17.12 | 17.12 | 16.43 | 16.48 | 800,045 | -0.94(-5.40%) |
Dec 13, 2007 | 17.53 | 17.68 | 16.89 | 17.42 | 667,927 | -0.34(-1.90%) |
Dec 12, 2007 | 17.96 | 18.20 | 17.23 | 17.76 | 642,262 | +0.26(+1.47%) |
Dec 11, 2007 | 18.14 | 18.43 | 17.42 | 17.50 | 781,391 | -0.58(-3.20%) |
Dec 10, 2007 | 18.32 | 18.39 | 18.00 | 18.08 | 491,618 | -0.17(-0.93%) |
Dec 07, 2007 | 18.38 | 18.60 | 18.12 | 18.25 | 427,750 | -0.11(-0.61%) |
Dec 06, 2007 | 18.16 | 18.60 | 18.07 | 18.37 | 745,698 | +0.13(+0.71%) |
Dec 05, 2007 | 18.26 | 18.51 | 17.92 | 18.24 | 537,136 | +0.10(+0.58%) |
Dec 04, 2007 | 18.20 | 18.35 | 18.00 | 18.13 | 953,762 | -0.19(-1.05%) |
Dec 03, 2007 | 17.95 | 18.50 | 17.88 | 18.32 | 847,429 | +0.29(+1.61%) |
Nov 30, 2007 | 17.96 | 18.41 | 17.83 | 18.04 | 778,903 | +0.30(+1.68%) |
Nov 29, 2007 | 17.26 | 17.87 | 17.09 | 17.74 | 849,915 | +0.34(+1.94%) |
Nov 28, 2007 | 16.68 | 17.63 | 16.68 | 17.40 | 774,526 | +0.88(+5.30%) |
Nov 27, 2007 | 16.56 | 16.85 | 16.08 | 16.52 | 914,213 | +0.06(+0.39%) |
Nov 26, 2007 | 17.52 | 17.74 | 16.38 | 16.46 | 1,080,491 | -1.07(-6.10%) |
Nov 23, 2007 | 16.48 | 17.53 | 16.38 | 17.53 | 393,369 | +1.27(+7.81%) |
Nov 21, 2007 | 16.24 | 16.45 | 16.12 | 16.26 | 884,863 | -0.14(-0.88%) |
Nov 20, 2007 | 16.50 | 16.89 | 15.99 | 16.40 | 505,671 | -0.14(-0.83%) |
Nov 19, 2007 | 17.15 | 17.15 | 16.53 | 16.54 | 1,038,331 | -0.76(-4.41%) |
Nov 16, 2007 | 17.29 | 17.36 | 16.74 | 17.30 | 645,334 | +0.06(+0.33%) |
Nov 15, 2007 | 17.59 | 17.65 | 17.01 | 17.25 | 410,531 | -0.63(-3.51%) |
Nov 14, 2007 | 17.78 | 18.08 | 17.68 | 17.87 | 824,297 | +0.19(+1.05%) |
Nov 13, 2007 | 16.86 | 17.75 | 16.86 | 17.69 | 471,719 | +1.02(+6.13%) |
Nov 12, 2007 | 16.31 | 17.18 | 16.16 | 16.67 | 620,128 | +0.31(+1.92%) |
Nov 09, 2007 | 16.09 | 16.74 | 15.93 | 16.36 | 514,377 | -0.02(-0.10%) |
Nov 08, 2007 | 16.02 | 16.51 | 15.78 | 16.37 | 850,911 | +0.47(+2.93%) |
Nov 07, 2007 | 16.07 | 16.15 | 15.85 | 15.90 | 733,261 | -0.43(-2.61%) |
Nov 06, 2007 | 16.12 | 16.36 | 15.93 | 16.33 | 907,871 | +0.33(+2.06%) |
Nov 05, 2007 | 16.35 | 16.35 | 15.88 | 16.00 | 1,013,457 | -0.59(-3.59%) |
Nov 02, 2007 | 16.75 | 16.93 | 16.31 | 16.60 | 702,045 | +0.03(+0.19%) |
Nov 01, 2007 | 17.41 | 17.41 | 16.53 | 16.56 | 1,161,826 | -1.19(-6.70%) |
Oct 31, 2007 | 17.79 | 18.09 | 17.33 | 17.75 | 728,535 | +0.06(+0.32%) |
Oct 30, 2007 | 17.18 | 17.78 | 17.13 | 17.70 | 1,165,681 | +0.43(+2.47%) |
Oct 29, 2007 | 17.57 | 17.73 | 17.20 | 17.27 | 833,500 | -0.24(-1.38%) |
Oct 26, 2007 | 17.31 | 17.56 | 17.02 | 17.51 | 633,893 | +0.38(+2.21%) |
Oct 25, 2007 | 16.08 | 17.72 | 16.00 | 17.13 | 1,766,120 | +0.97(+6.02%) |
Oct 24, 2007 | 15.48 | 16.37 | 15.16 | 16.16 | 3,052,312 | +1.26(+8.47%) |
Oct 23, 2007 | 15.32 | 15.59 | 14.75 | 14.90 | 852,901 | -0.36(-2.37%) |
Oct 22, 2007 | 14.99 | 15.57 | 14.89 | 15.26 | 1,086,709 | +0.06(+0.37%) |
Oct 19, 2007 | 15.64 | 15.74 | 15.13 | 15.21 | 1,206,225 | -0.47(-3.03%) |
Oct 18, 2007 | 15.84 | 15.90 | 15.50 | 15.68 | 782,883 | -0.26(-1.61%) |
Oct 17, 2007 | 16.24 | 16.28 | 15.56 | 15.94 | 1,122,775 | -0.14(-0.90%) |
Oct 16, 2007 | 16.51 | 16.53 | 15.99 | 16.08 | 1,305,966 | -0.43(-2.63%) |
Oct 15, 2007 | 16.57 | 16.62 | 16.35 | 16.52 | 440,877 | -0.02(-0.10%) |
Oct 12, 2007 | 16.59 | 16.72 | 16.45 | 16.53 | 553,801 | -0.06(-0.39%) |
Oct 11, 2007 | 17.22 | 17.34 | 16.59 | 16.60 | 734,131 | -0.60(-3.51%) |
Oct 10, 2007 | 16.72 | 17.26 | 16.72 | 17.20 | 585,639 | +0.37(+2.20%) |
Oct 09, 2007 | 16.98 | 17.12 | 16.40 | 16.83 | 1,088,326 | -0.15(-0.90%) |
Oct 08, 2007 | 17.06 | 17.17 | 16.79 | 16.98 | 344,866 | -0.15(-0.89%) |
Oct 05, 2007 | 16.72 | 17.22 | 16.48 | 17.13 | 522,834 | +0.71(+4.31%) |
Oct 04, 2007 | 16.56 | 16.56 | 16.33 | 16.43 | 409,039 | +0.02(+0.15%) |
Oct 03, 2007 | 16.36 | 16.55 | 16.28 | 16.40 | 477,938 | -0.02(-0.10%) |
Oct 02, 2007 | 16.27 | 16.56 | 16.27 | 16.42 | 535,892 | +0.23(+1.39%) |