Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.55 | 14.74 | 14.12 | 14.52 | 571,978 | -0.15(-1.02%) |
Dec 28, 2007 | 14.54 | 15.08 | 14.54 | 14.67 | 216,500 | +0.13(+0.89%) |
Dec 27, 2007 | 15.40 | 15.46 | 14.50 | 14.54 | 430,200 | -0.86(-5.58%) |
Dec 26, 2007 | 14.75 | 15.59 | 14.75 | 15.40 | 384,100 | +0.57(+3.84%) |
Dec 24, 2007 | 15.48 | 15.48 | 14.55 | 14.83 | 302,300 | -0.62(-4.01%) |
Dec 21, 2007 | 14.36 | 15.47 | 14.36 | 15.45 | 1,025,010 | +1.33(+9.42%) |
Dec 20, 2007 | 14.14 | 14.14 | 13.29 | 14.12 | 1,078,900 | +0.10(+0.71%) |
Dec 19, 2007 | 13.33 | 14.09 | 13.32 | 14.02 | 1,255,800 | +0.72(+5.41%) |
Dec 18, 2007 | 13.72 | 13.80 | 13.17 | 13.30 | 1,189,305 | -0.28(-2.06%) |
Dec 17, 2007 | 13.78 | 14.10 | 13.58 | 13.58 | 486,400 | -0.44(-3.14%) |
Dec 14, 2007 | 14.50 | 14.67 | 13.98 | 14.02 | 733,200 | -0.74(-5.01%) |
Dec 13, 2007 | 14.67 | 15.00 | 14.17 | 14.76 | 891,700 | -0.07(-0.47%) |
Dec 12, 2007 | 14.58 | 15.02 | 14.46 | 14.83 | 1,223,650 | +0.62(+4.36%) |
Dec 11, 2007 | 14.46 | 14.89 | 14.04 | 14.21 | 1,179,090 | -0.15(-1.04%) |
Dec 10, 2007 | 13.57 | 14.78 | 13.51 | 14.36 | 975,654 | +0.79(+5.82%) |
Dec 07, 2007 | 13.67 | 13.83 | 13.37 | 13.57 | 711,440 | -0.09(-0.66%) |
Dec 06, 2007 | 12.50 | 13.66 | 12.50 | 13.66 | 871,448 | +1.10(+8.76%) |
Dec 05, 2007 | 13.08 | 13.27 | 12.50 | 12.56 | 1,177,400 | -0.35(-2.71%) |
Dec 04, 2007 | 12.99 | 13.27 | 12.68 | 12.91 | 693,800 | -0.21(-1.60%) |
Dec 03, 2007 | 13.60 | 13.60 | 12.69 | 13.12 | 882,463 | -0.30(-2.24%) |
Nov 30, 2007 | 13.90 | 14.24 | 13.37 | 13.42 | 1,422,100 | -0.14(-1.03%) |
Nov 29, 2007 | 13.60 | 13.93 | 13.20 | 13.56 | 936,500 | -0.04(-0.29%) |
Nov 28, 2007 | 13.35 | 13.60 | 12.86 | 13.60 | 1,256,200 | +0.44(+3.34%) |
Nov 27, 2007 | 13.74 | 13.79 | 12.96 | 13.16 | 988,300 | -0.52(-3.80%) |
Nov 26, 2007 | 14.77 | 14.79 | 13.62 | 13.68 | 832,151 | -0.91(-6.24%) |
Nov 23, 2007 | 14.74 | 14.83 | 14.02 | 14.59 | 279,100 | +0.03(+0.21%) |
Nov 21, 2007 | 14.06 | 14.56 | 13.78 | 14.56 | 912,100 | +0.26(+1.82%) |
Nov 20, 2007 | 15.70 | 15.70 | 13.97 | 14.30 | 1,000,800 | -1.31(-8.39%) |
Nov 19, 2007 | 16.23 | 16.23 | 15.48 | 15.61 | 1,646,205 | -0.62(-3.82%) |
Nov 16, 2007 | 16.41 | 16.52 | 15.83 | 16.23 | 1,225,200 | -0.10(-0.61%) |
Nov 15, 2007 | 15.81 | 16.34 | 15.34 | 16.33 | 1,011,600 | +0.35(+2.19%) |
Nov 14, 2007 | 16.52 | 16.60 | 15.59 | 15.98 | 1,446,900 | -0.40(-2.44%) |
Nov 13, 2007 | 16.49 | 16.75 | 15.72 | 16.38 | 1,068,322 | +0.01(+0.06%) |
Nov 12, 2007 | 15.80 | 16.54 | 15.32 | 16.37 | 2,178,805 | +0.58(+3.67%) |
Nov 09, 2007 | 17.88 | 17.99 | 15.23 | 15.79 | 2,651,900 | -2.55(-13.90%) |
Nov 08, 2007 | 18.21 | 18.55 | 17.68 | 18.34 | 682,759 | +0.37(+2.06%) |
Nov 07, 2007 | 18.96 | 19.01 | 17.89 | 17.97 | 703,700 | -1.19(-6.21%) |
Nov 06, 2007 | 19.29 | 19.54 | 18.80 | 19.16 | 480,000 | -0.33(-1.69%) |
Nov 05, 2007 | 19.34 | 19.58 | 18.65 | 19.49 | 1,036,203 | +0.15(+0.78%) |
Nov 02, 2007 | 19.27 | 19.69 | 18.83 | 19.34 | 682,700 | +0.34(+1.79%) |
Nov 01, 2007 | 20.02 | 20.16 | 18.65 | 19.00 | 955,200 | -1.44(-7.05%) |
Oct 31, 2007 | 20.29 | 20.54 | 19.87 | 20.44 | 345,800 | +0.19(+0.94%) |
Oct 30, 2007 | 20.22 | 20.42 | 20.00 | 20.25 | 303,900 | -0.21(-1.03%) |
Oct 29, 2007 | 20.47 | 20.54 | 20.06 | 20.46 | 260,100 | +0.06(+0.29%) |
Oct 26, 2007 | 20.18 | 20.41 | 19.73 | 20.40 | 222,400 | +0.47(+2.36%) |
Oct 25, 2007 | 20.10 | 20.45 | 19.82 | 19.93 | 474,000 | -0.11(-0.55%) |
Oct 24, 2007 | 19.94 | 20.25 | 19.35 | 20.04 | 391,000 | -0.03(-0.15%) |
Oct 23, 2007 | 20.46 | 20.74 | 19.81 | 20.07 | 310,500 | -0.16(-0.79%) |
Oct 22, 2007 | 19.31 | 20.36 | 19.04 | 20.23 | 626,400 | +0.70(+3.58%) |
Oct 19, 2007 | 20.14 | 20.21 | 19.35 | 19.53 | 740,800 | -0.63(-3.12%) |
Oct 18, 2007 | 20.80 | 21.05 | 19.98 | 20.16 | 812,300 | -0.68(-3.26%) |
Oct 17, 2007 | 21.74 | 22.00 | 20.58 | 20.84 | 713,900 | -0.61(-2.84%) |
Oct 16, 2007 | 21.32 | 21.56 | 20.55 | 21.45 | 847,400 | +0.03(+0.14%) |
Oct 15, 2007 | 22.02 | 22.15 | 21.11 | 21.42 | 918,300 | -0.75(-3.38%) |
Oct 12, 2007 | 22.43 | 23.09 | 22.06 | 22.17 | 493,900 | -0.32(-1.42%) |
Oct 11, 2007 | 23.57 | 23.85 | 22.31 | 22.49 | 842,600 | -0.87(-3.72%) |
Oct 10, 2007 | 23.77 | 24.03 | 23.32 | 23.36 | 476,000 | -0.32(-1.35%) |
Oct 09, 2007 | 22.93 | 23.68 | 22.78 | 23.68 | 356,300 | +0.72(+3.14%) |
Oct 08, 2007 | 23.08 | 23.16 | 22.72 | 22.96 | 255,900 | -0.12(-0.52%) |
Oct 05, 2007 | 22.34 | 23.40 | 22.06 | 23.08 | 913,800 | +0.95(+4.29%) |
Oct 04, 2007 | 22.50 | 23.08 | 21.79 | 22.13 | 1,077,100 | -0.37(-1.64%) |
Oct 03, 2007 | 22.76 | 22.92 | 22.21 | 22.50 | 319,900 | -0.44(-1.92%) |
Oct 02, 2007 | 22.50 | 23.00 | 22.25 | 22.94 | 424,400 | +0.47(+2.09%) |