Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.84 | 16.35 | 15.80 | 16.23 | 152,236 | +0.19(+1.20%) |
Dec 28, 2007 | 16.68 | 16.91 | 15.90 | 16.04 | 109,731 | -0.38(-2.31%) |
Dec 27, 2007 | 17.30 | 17.39 | 16.42 | 16.42 | 211,656 | -0.91(-5.27%) |
Dec 26, 2007 | 16.91 | 17.42 | 16.81 | 17.33 | 93,857 | +0.27(+1.57%) |
Dec 24, 2007 | 17.01 | 17.21 | 16.92 | 17.07 | 46,122 | +0.02(+0.13%) |
Dec 21, 2007 | 16.71 | 17.04 | 16.44 | 17.04 | 300,060 | +0.72(+4.42%) |
Dec 20, 2007 | 16.06 | 16.32 | 15.65 | 16.32 | 86,041 | +0.49(+3.10%) |
Dec 19, 2007 | 15.92 | 16.04 | 15.54 | 15.83 | 69,501 | -0.15(-0.93%) |
Dec 18, 2007 | 15.29 | 16.04 | 15.06 | 15.98 | 83,148 | +0.96(+6.38%) |
Dec 17, 2007 | 15.09 | 15.38 | 14.98 | 15.02 | 36,552 | -0.19(-1.27%) |
Dec 14, 2007 | 15.54 | 15.74 | 15.02 | 15.22 | 54,607 | -0.61(-3.85%) |
Dec 13, 2007 | 15.54 | 15.89 | 15.17 | 15.83 | 60,577 | +0.07(+0.47%) |
Dec 12, 2007 | 16.03 | 16.14 | 15.43 | 15.75 | 47,866 | +0.19(+1.19%) |
Dec 11, 2007 | 16.54 | 16.54 | 15.48 | 15.57 | 83,123 | -0.89(-5.42%) |
Dec 10, 2007 | 16.34 | 16.53 | 16.03 | 16.46 | 47,859 | +0.15(+0.91%) |
Dec 07, 2007 | 16.43 | 16.43 | 16.13 | 16.31 | 31,986 | -0.04(-0.27%) |
Dec 06, 2007 | 15.81 | 16.42 | 15.71 | 16.35 | 87,957 | +0.53(+3.34%) |
Dec 05, 2007 | 15.54 | 15.90 | 15.33 | 15.83 | 85,228 | +0.58(+3.80%) |
Dec 04, 2007 | 15.55 | 15.65 | 15.16 | 15.25 | 90,447 | -0.51(-3.25%) |
Dec 03, 2007 | 16.22 | 16.22 | 15.60 | 15.76 | 73,692 | -0.36(-2.26%) |
Nov 30, 2007 | 16.26 | 16.61 | 15.83 | 16.12 | 120,145 | +0.21(+1.31%) |
Nov 29, 2007 | 16.59 | 16.59 | 15.88 | 15.91 | 78,839 | -0.71(-4.29%) |
Nov 28, 2007 | 15.71 | 16.71 | 15.57 | 16.63 | 106,856 | +1.14(+7.39%) |
Nov 27, 2007 | 15.19 | 15.70 | 15.19 | 15.48 | 70,593 | +0.38(+2.51%) |
Nov 26, 2007 | 16.32 | 16.36 | 15.08 | 15.10 | 58,154 | -1.22(-7.47%) |
Nov 23, 2007 | 15.79 | 16.61 | 15.73 | 16.32 | 37,253 | +0.75(+4.82%) |
Nov 21, 2007 | 15.54 | 16.14 | 15.36 | 15.57 | 122,986 | -0.03(-0.19%) |
Nov 20, 2007 | 15.25 | 15.63 | 15.02 | 15.60 | 73,161 | +0.32(+2.09%) |
Nov 19, 2007 | 16.22 | 16.22 | 15.05 | 15.28 | 141,504 | -1.14(-6.93%) |
Nov 16, 2007 | 16.37 | 16.46 | 15.81 | 16.42 | 77,121 | +0.10(+0.64%) |
Nov 15, 2007 | 16.60 | 16.78 | 16.18 | 16.32 | 65,651 | -0.39(-2.36%) |
Nov 14, 2007 | 17.07 | 17.09 | 16.47 | 16.71 | 90,093 | -0.22(-1.27%) |
Nov 13, 2007 | 16.00 | 16.93 | 16.00 | 16.93 | 133,136 | +1.14(+7.20%) |
Nov 12, 2007 | 15.92 | 16.52 | 15.71 | 15.79 | 120,064 | -0.13(-0.84%) |
Nov 09, 2007 | 15.27 | 16.00 | 15.10 | 15.92 | 60,527 | +0.33(+2.15%) |
Nov 08, 2007 | 15.00 | 15.63 | 14.87 | 15.59 | 52,713 | +0.78(+5.27%) |
Nov 07, 2007 | 15.49 | 15.75 | 14.81 | 14.81 | 81,399 | -1.02(-6.43%) |
Nov 06, 2007 | 15.44 | 15.85 | 15.06 | 15.83 | 52,389 | +0.45(+2.90%) |
Nov 05, 2007 | 15.28 | 15.50 | 14.93 | 15.38 | 93,349 | -0.05(-0.34%) |
Nov 02, 2007 | 15.38 | 15.59 | 15.24 | 15.43 | 141,663 | +0.28(+1.82%) |
Nov 01, 2007 | 16.09 | 16.22 | 15.04 | 15.16 | 212,412 | -1.23(-7.53%) |
Oct 31, 2007 | 16.04 | 16.41 | 15.94 | 16.39 | 85,122 | +0.38(+2.37%) |
Oct 30, 2007 | 16.16 | 16.39 | 15.96 | 16.01 | 42,498 | -0.24(-1.46%) |
Oct 29, 2007 | 16.19 | 16.38 | 15.98 | 16.25 | 45,466 | +0.10(+0.64%) |
Oct 26, 2007 | 15.91 | 16.20 | 15.54 | 16.14 | 85,511 | +0.51(+3.28%) |
Oct 25, 2007 | 15.93 | 16.10 | 15.47 | 15.63 | 49,495 | -0.14(-0.90%) |
Oct 24, 2007 | 15.86 | 16.12 | 15.54 | 15.77 | 73,229 | -0.26(-1.62%) |
Oct 23, 2007 | 16.07 | 16.10 | 15.62 | 16.03 | 91,613 | +0.10(+0.61%) |
Oct 22, 2007 | 14.87 | 15.98 | 14.87 | 15.94 | 119,329 | +1.06(+7.09%) |
Oct 19, 2007 | 15.91 | 15.91 | 14.87 | 14.88 | 98,044 | -1.03(-6.49%) |
Oct 18, 2007 | 15.74 | 15.91 | 15.42 | 15.91 | 55,876 | +0.18(+1.13%) |
Oct 17, 2007 | 16.17 | 16.17 | 15.24 | 15.74 | 74,719 | -0.19(-1.17%) |
Oct 16, 2007 | 16.01 | 16.13 | 15.76 | 15.92 | 37,905 | -0.10(-0.65%) |
Oct 15, 2007 | 16.43 | 16.43 | 15.62 | 16.03 | 62,533 | -0.44(-2.66%) |
Oct 12, 2007 | 16.33 | 16.67 | 16.30 | 16.46 | 30,732 | +0.13(+0.77%) |
Oct 11, 2007 | 16.73 | 16.88 | 16.32 | 16.34 | 37,066 | -0.28(-1.70%) |
Oct 10, 2007 | 16.69 | 16.92 | 16.47 | 16.62 | 45,306 | -0.09(-0.53%) |
Oct 09, 2007 | 17.04 | 17.13 | 16.58 | 16.71 | 57,992 | -0.28(-1.66%) |
Oct 08, 2007 | 17.33 | 17.33 | 16.91 | 16.99 | 52,171 | -0.42(-2.39%) |
Oct 05, 2007 | 17.10 | 17.45 | 16.90 | 17.41 | 87,018 | +0.45(+2.67%) |
Oct 04, 2007 | 16.87 | 17.09 | 16.87 | 16.96 | 50,126 | +0.18(+1.06%) |
Oct 03, 2007 | 16.63 | 17.28 | 16.63 | 16.78 | 50,605 | -0.46(-2.67%) |
Oct 02, 2007 | 17.11 | 17.28 | 16.89 | 17.24 | 41,365 | +0.11(+0.65%) |