Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.63 | 15.30 | 14.20 | 14.62 | 49,964 | -0.13(-0.90%) |
Dec 28, 2007 | 15.54 | 15.95 | 14.75 | 14.75 | 19,384 | -0.63(-4.07%) |
Dec 27, 2007 | 15.69 | 16.21 | 15.21 | 15.37 | 128,753 | -0.77(-4.78%) |
Dec 26, 2007 | 15.72 | 16.33 | 15.58 | 16.15 | 40,429 | +0.22(+1.38%) |
Dec 24, 2007 | 15.15 | 16.00 | 14.85 | 15.93 | 22,253 | +0.98(+6.59%) |
Dec 21, 2007 | 15.23 | 15.48 | 14.52 | 14.94 | 154,168 | +0.15(+0.99%) |
Dec 20, 2007 | 15.12 | 15.12 | 14.21 | 14.79 | 61,303 | -0.14(-0.94%) |
Dec 19, 2007 | 15.20 | 15.20 | 14.78 | 14.93 | 37,986 | -0.33(-2.14%) |
Dec 18, 2007 | 14.34 | 15.26 | 14.04 | 15.26 | 40,470 | +1.12(+7.91%) |
Dec 17, 2007 | 14.15 | 14.25 | 14.04 | 14.14 | 18,706 | -0.07(-0.47%) |
Dec 14, 2007 | 14.54 | 14.61 | 14.15 | 14.21 | 37,743 | -0.57(-3.83%) |
Dec 13, 2007 | 14.65 | 14.77 | 14.32 | 14.77 | 20,014 | +0.00(+0.00%) |
Dec 12, 2007 | 14.94 | 15.38 | 14.43 | 14.77 | 48,016 | +0.25(+1.70%) |
Dec 11, 2007 | 15.01 | 15.55 | 14.49 | 14.53 | 53,751 | -0.38(-2.54%) |
Dec 10, 2007 | 15.10 | 15.10 | 14.81 | 14.91 | 18,651 | -0.27(-1.75%) |
Dec 07, 2007 | 15.27 | 15.27 | 14.83 | 15.17 | 15,275 | -0.07(-0.44%) |
Dec 06, 2007 | 14.93 | 15.30 | 14.81 | 15.24 | 50,762 | +0.34(+2.28%) |
Dec 05, 2007 | 14.62 | 14.90 | 14.58 | 14.90 | 21,815 | +0.58(+4.04%) |
Dec 04, 2007 | 14.62 | 14.62 | 14.32 | 14.32 | 32,551 | -0.33(-2.23%) |
Dec 03, 2007 | 14.85 | 14.92 | 14.64 | 14.65 | 24,795 | -0.15(-0.99%) |
Nov 30, 2007 | 15.03 | 15.11 | 14.64 | 14.79 | 59,866 | +0.00(+0.00%) |
Nov 29, 2007 | 15.58 | 15.58 | 14.77 | 14.79 | 35,815 | -0.85(-5.44%) |
Nov 28, 2007 | 14.65 | 15.65 | 14.65 | 15.65 | 41,938 | +1.21(+8.39%) |
Nov 27, 2007 | 14.58 | 15.01 | 14.44 | 14.44 | 32,432 | -0.07(-0.46%) |
Nov 26, 2007 | 14.99 | 14.99 | 14.41 | 14.50 | 45,808 | -0.50(-3.33%) |
Nov 23, 2007 | 15.07 | 15.14 | 14.89 | 15.00 | 12,920 | +0.07(+0.45%) |
Nov 21, 2007 | 14.93 | 15.25 | 14.79 | 14.93 | 20,903 | -0.05(-0.36%) |
Nov 20, 2007 | 14.98 | 15.23 | 14.54 | 14.99 | 28,841 | -0.02(-0.13%) |
Nov 19, 2007 | 15.04 | 15.49 | 14.58 | 15.01 | 33,200 | -0.22(-1.44%) |
Nov 16, 2007 | 15.31 | 15.81 | 14.94 | 15.23 | 83,040 | -0.05(-0.30%) |
Nov 15, 2007 | 15.62 | 15.87 | 15.17 | 15.27 | 15,553 | -0.45(-2.84%) |
Nov 14, 2007 | 16.26 | 16.26 | 15.51 | 15.72 | 31,023 | -0.41(-2.52%) |
Nov 13, 2007 | 15.96 | 16.21 | 15.47 | 16.13 | 34,465 | +0.82(+5.35%) |
Nov 12, 2007 | 15.20 | 15.97 | 14.90 | 15.31 | 35,411 | +0.09(+0.57%) |
Nov 09, 2007 | 14.27 | 15.23 | 14.27 | 15.22 | 34,037 | +0.75(+5.15%) |
Nov 08, 2007 | 14.35 | 14.53 | 14.26 | 14.48 | 145,299 | +0.27(+1.87%) |
Nov 07, 2007 | 14.67 | 14.83 | 14.18 | 14.21 | 40,731 | -0.67(-4.47%) |
Nov 06, 2007 | 14.77 | 14.91 | 14.52 | 14.87 | 27,830 | +0.18(+1.22%) |
Nov 05, 2007 | 14.65 | 14.75 | 14.32 | 14.69 | 40,422 | -0.17(-1.16%) |
Nov 02, 2007 | 14.85 | 15.01 | 14.63 | 14.87 | 49,993 | +0.33(+2.24%) |
Nov 01, 2007 | 15.51 | 15.83 | 14.38 | 14.54 | 133,345 | -1.03(-6.62%) |
Oct 31, 2007 | 15.62 | 15.69 | 15.45 | 15.57 | 51,279 | +0.05(+0.34%) |
Oct 30, 2007 | 15.47 | 15.54 | 15.41 | 15.52 | 31,519 | -0.01(-0.04%) |
Oct 29, 2007 | 15.97 | 15.97 | 15.47 | 15.53 | 32,608 | -0.26(-1.64%) |
Oct 26, 2007 | 15.76 | 15.95 | 15.49 | 15.79 | 34,883 | +0.24(+1.54%) |
Oct 25, 2007 | 15.79 | 16.29 | 15.52 | 15.55 | 126,807 | -0.23(-1.43%) |
Oct 24, 2007 | 15.91 | 16.06 | 15.68 | 15.77 | 28,416 | -0.29(-1.78%) |
Oct 23, 2007 | 16.44 | 16.44 | 15.69 | 16.06 | 35,918 | -0.22(-1.35%) |
Oct 22, 2007 | 15.70 | 16.35 | 15.66 | 16.28 | 19,533 | +0.41(+2.60%) |
Oct 19, 2007 | 16.86 | 16.86 | 15.86 | 15.87 | 78,594 | -0.99(-5.88%) |
Oct 18, 2007 | 17.02 | 17.09 | 16.58 | 16.86 | 26,035 | -0.10(-0.59%) |
Oct 17, 2007 | 17.18 | 17.18 | 16.57 | 16.96 | 31,534 | +0.11(+0.67%) |
Oct 16, 2007 | 16.85 | 16.89 | 16.64 | 16.84 | 26,285 | -0.07(-0.39%) |
Oct 15, 2007 | 17.26 | 17.26 | 16.59 | 16.91 | 33,375 | -0.39(-2.23%) |
Oct 12, 2007 | 16.79 | 17.46 | 16.79 | 17.30 | 17,826 | +0.49(+2.93%) |
Oct 11, 2007 | 17.36 | 17.60 | 16.80 | 16.80 | 28,412 | -0.53(-3.07%) |
Oct 10, 2007 | 17.22 | 17.34 | 17.12 | 17.34 | 30,479 | +0.13(+0.77%) |
Oct 09, 2007 | 16.91 | 17.20 | 16.58 | 17.20 | 28,774 | +0.33(+1.93%) |
Oct 08, 2007 | 16.90 | 16.90 | 16.52 | 16.88 | 31,967 | -0.10(-0.59%) |
Oct 05, 2007 | 16.72 | 17.09 | 16.70 | 16.98 | 35,036 | +0.41(+2.49%) |
Oct 04, 2007 | 16.67 | 16.67 | 16.54 | 16.57 | 44,494 | -0.01(-0.04%) |
Oct 03, 2007 | 17.07 | 17.27 | 16.51 | 16.57 | 47,176 | -0.63(-3.68%) |
Oct 02, 2007 | 17.26 | 17.46 | 17.09 | 17.20 | 31,644 | +0.00(+0.00%) |