Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.02 | 16.08 | 15.52 | 15.55 | 382,664 | -0.41(-2.58%) |
Dec 28, 2007 | 15.80 | 16.30 | 15.80 | 15.96 | 275,181 | +0.18(+1.12%) |
Dec 27, 2007 | 16.27 | 16.62 | 15.73 | 15.78 | 227,415 | -0.58(-3.54%) |
Dec 26, 2007 | 16.58 | 16.62 | 16.15 | 16.36 | 195,505 | -0.34(-2.01%) |
Dec 24, 2007 | 16.02 | 17.01 | 16.02 | 16.70 | 119,384 | +0.70(+4.41%) |
Dec 21, 2007 | 16.23 | 16.36 | 15.99 | 15.99 | 950,447 | +0.02(+0.10%) |
Dec 20, 2007 | 15.68 | 15.99 | 15.53 | 15.98 | 246,535 | +0.49(+3.20%) |
Dec 19, 2007 | 15.82 | 15.94 | 15.31 | 15.48 | 192,929 | -0.39(-2.48%) |
Dec 18, 2007 | 15.87 | 15.91 | 15.34 | 15.88 | 229,148 | +0.17(+1.07%) |
Dec 17, 2007 | 15.94 | 16.15 | 15.71 | 15.71 | 199,070 | -0.23(-1.47%) |
Dec 14, 2007 | 16.15 | 16.51 | 15.94 | 15.94 | 294,332 | -0.34(-2.11%) |
Dec 13, 2007 | 16.36 | 16.83 | 16.22 | 16.29 | 439,863 | -0.27(-1.62%) |
Dec 12, 2007 | 16.47 | 16.90 | 16.04 | 16.56 | 201,717 | +0.56(+3.51%) |
Dec 11, 2007 | 16.86 | 17.19 | 15.96 | 15.99 | 366,512 | -0.81(-4.84%) |
Dec 10, 2007 | 16.79 | 17.16 | 16.69 | 16.81 | 191,183 | +0.01(+0.05%) |
Dec 07, 2007 | 17.23 | 17.23 | 16.67 | 16.80 | 152,593 | -0.39(-2.24%) |
Dec 06, 2007 | 15.98 | 17.20 | 15.98 | 17.19 | 327,800 | +1.14(+7.11%) |
Dec 05, 2007 | 15.82 | 16.15 | 15.78 | 16.04 | 239,279 | +0.44(+2.85%) |
Dec 04, 2007 | 15.26 | 15.90 | 14.92 | 15.60 | 216,166 | +0.17(+1.09%) |
Dec 03, 2007 | 16.15 | 16.20 | 15.43 | 15.43 | 210,534 | -0.69(-4.27%) |
Nov 30, 2007 | 16.10 | 16.56 | 16.04 | 16.12 | 375,787 | +0.14(+0.89%) |
Nov 29, 2007 | 15.60 | 16.03 | 15.44 | 15.98 | 310,994 | +0.31(+1.98%) |
Nov 28, 2007 | 15.18 | 15.97 | 15.06 | 15.67 | 550,166 | +0.60(+3.95%) |
Nov 27, 2007 | 15.09 | 15.31 | 14.92 | 15.07 | 334,504 | +0.00(+0.00%) |
Nov 26, 2007 | 15.06 | 15.22 | 14.98 | 15.07 | 375,937 | +0.00(+0.00%) |
Nov 23, 2007 | 15.08 | 15.21 | 14.91 | 15.07 | 191,575 | +0.13(+0.90%) |
Nov 21, 2007 | 14.92 | 15.30 | 14.74 | 14.94 | 542,009 | -0.13(-0.89%) |
Nov 20, 2007 | 14.89 | 15.11 | 14.64 | 15.07 | 294,103 | +0.13(+0.84%) |
Nov 19, 2007 | 15.30 | 15.30 | 14.84 | 14.95 | 230,208 | -0.49(-3.15%) |
Nov 16, 2007 | 15.00 | 15.50 | 14.82 | 15.43 | 518,320 | +0.47(+3.14%) |
Nov 15, 2007 | 15.19 | 15.43 | 14.85 | 14.96 | 455,865 | -0.27(-1.76%) |
Nov 14, 2007 | 15.44 | 15.64 | 15.12 | 15.23 | 330,240 | -0.14(-0.93%) |
Nov 13, 2007 | 15.10 | 15.45 | 15.10 | 15.37 | 456,287 | +0.39(+2.57%) |
Nov 12, 2007 | 14.35 | 15.32 | 14.34 | 14.99 | 585,728 | +0.71(+4.99%) |
Nov 09, 2007 | 14.12 | 14.47 | 13.84 | 14.28 | 551,633 | +0.08(+0.53%) |
Nov 08, 2007 | 14.35 | 14.50 | 14.05 | 14.20 | 754,671 | -0.02(-0.12%) |
Nov 07, 2007 | 14.75 | 14.75 | 14.21 | 14.22 | 500,440 | -0.66(-4.45%) |
Nov 06, 2007 | 14.67 | 14.92 | 14.37 | 14.88 | 452,505 | +0.26(+1.78%) |
Nov 05, 2007 | 14.77 | 14.80 | 14.53 | 14.62 | 617,612 | -0.12(-0.80%) |
Nov 02, 2007 | 14.86 | 14.88 | 14.37 | 14.74 | 826,695 | +0.08(+0.51%) |
Nov 01, 2007 | 14.37 | 14.85 | 14.35 | 14.66 | 975,544 | -0.38(-2.51%) |
Oct 31, 2007 | 14.46 | 15.10 | 14.28 | 15.04 | 655,243 | +0.73(+5.10%) |
Oct 30, 2007 | 14.33 | 14.43 | 14.08 | 14.31 | 727,655 | -0.03(-0.18%) |
Oct 29, 2007 | 14.53 | 14.61 | 14.33 | 14.33 | 719,203 | -0.18(-1.27%) |
Oct 26, 2007 | 14.26 | 14.52 | 14.02 | 14.52 | 876,767 | +0.29(+2.00%) |
Oct 25, 2007 | 14.47 | 14.47 | 14.05 | 14.23 | 2,775,004 | -0.22(-1.51%) |
Oct 24, 2007 | 14.54 | 14.72 | 14.06 | 14.45 | 2,445,345 | -0.23(-1.60%) |
Oct 23, 2007 | 14.43 | 15.09 | 14.05 | 14.69 | 2,758,217 | -0.12(-0.79%) |
Oct 22, 2007 | 17.19 | 17.19 | 14.74 | 14.80 | 1,906,578 | -2.60(-14.94%) |
Oct 19, 2007 | 17.62 | 17.76 | 17.21 | 17.40 | 515,591 | -0.22(-1.24%) |
Oct 18, 2007 | 18.07 | 18.24 | 17.61 | 17.62 | 280,857 | -0.59(-3.22%) |
Oct 17, 2007 | 18.69 | 18.95 | 18.09 | 18.21 | 329,620 | -0.24(-1.32%) |
Oct 16, 2007 | 18.26 | 18.54 | 18.18 | 18.45 | 388,300 | +0.13(+0.73%) |
Oct 15, 2007 | 18.49 | 18.72 | 18.20 | 18.32 | 458,688 | -0.23(-1.27%) |
Oct 12, 2007 | 18.24 | 18.75 | 18.24 | 18.55 | 451,607 | +0.28(+1.51%) |
Oct 11, 2007 | 18.45 | 18.57 | 18.02 | 18.28 | 1,453,598 | +0.04(+0.23%) |
Oct 10, 2007 | 18.96 | 19.11 | 18.00 | 18.23 | 1,958,937 | -0.84(-4.40%) |
Oct 09, 2007 | 19.38 | 19.61 | 18.86 | 19.07 | 621,490 | -0.29(-1.52%) |
Oct 08, 2007 | 19.51 | 19.69 | 19.32 | 19.37 | 553,667 | -0.30(-1.54%) |
Oct 05, 2007 | 19.81 | 19.88 | 19.54 | 19.67 | 894,600 | +0.04(+0.21%) |
Oct 04, 2007 | 19.80 | 19.92 | 19.54 | 19.63 | 371,187 | -0.13(-0.64%) |
Oct 03, 2007 | 20.27 | 20.69 | 19.69 | 19.75 | 545,281 | -0.65(-3.17%) |
Oct 02, 2007 | 20.87 | 21.16 | 20.34 | 20.40 | 374,158 | -0.49(-2.33%) |