Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.86 | 15.13 | 13.91 | 14.54 | 655,865 | -0.29(-1.96%) |
Dec 28, 2007 | 15.63 | 15.68 | 14.76 | 14.83 | 424,515 | -0.66(-4.26%) |
Dec 27, 2007 | 16.04 | 16.04 | 15.46 | 15.49 | 319,209 | -0.55(-3.43%) |
Dec 26, 2007 | 15.39 | 16.35 | 15.33 | 16.04 | 401,646 | +0.61(+3.95%) |
Dec 24, 2007 | 15.54 | 15.76 | 15.37 | 15.43 | 164,803 | +0.00(+0.00%) |
Dec 21, 2007 | 15.67 | 15.69 | 14.73 | 15.43 | 1,251,785 | +0.03(+0.19%) |
Dec 20, 2007 | 15.39 | 15.40 | 14.62 | 15.40 | 289,629 | +0.20(+1.32%) |
Dec 19, 2007 | 15.04 | 15.86 | 14.56 | 15.20 | 353,492 | -0.06(-0.39%) |
Dec 18, 2007 | 14.40 | 15.30 | 14.20 | 15.26 | 405,112 | +1.01(+7.09%) |
Dec 17, 2007 | 14.70 | 14.75 | 14.24 | 14.25 | 396,326 | -0.53(-3.59%) |
Dec 14, 2007 | 15.68 | 15.91 | 14.62 | 14.78 | 437,122 | -1.16(-7.28%) |
Dec 13, 2007 | 16.17 | 16.38 | 15.51 | 15.94 | 243,793 | -0.40(-2.45%) |
Dec 12, 2007 | 15.55 | 16.57 | 15.55 | 16.34 | 586,861 | +0.86(+5.56%) |
Dec 11, 2007 | 16.08 | 16.46 | 15.45 | 15.48 | 246,305 | -0.60(-3.73%) |
Dec 10, 2007 | 16.23 | 16.37 | 15.76 | 16.08 | 265,685 | -0.08(-0.50%) |
Dec 07, 2007 | 15.94 | 16.16 | 15.42 | 16.16 | 243,324 | +0.14(+0.87%) |
Dec 06, 2007 | 15.96 | 16.13 | 15.73 | 16.02 | 230,097 | +0.09(+0.56%) |
Dec 05, 2007 | 15.11 | 16.01 | 15.02 | 15.93 | 277,174 | +1.08(+7.27%) |
Dec 04, 2007 | 14.96 | 15.05 | 14.53 | 14.85 | 270,941 | -0.11(-0.74%) |
Dec 03, 2007 | 15.54 | 15.70 | 14.88 | 14.96 | 216,888 | -0.74(-4.71%) |
Nov 30, 2007 | 16.34 | 16.51 | 15.57 | 15.70 | 388,049 | -0.40(-2.48%) |
Nov 29, 2007 | 15.95 | 16.33 | 15.73 | 16.10 | 274,594 | +0.15(+0.94%) |
Nov 28, 2007 | 15.36 | 15.95 | 15.27 | 15.95 | 456,899 | +0.82(+5.42%) |
Nov 27, 2007 | 14.87 | 15.58 | 14.79 | 15.13 | 267,449 | +0.36(+2.44%) |
Nov 26, 2007 | 14.45 | 15.13 | 14.45 | 14.77 | 349,806 | +0.31(+2.14%) |
Nov 23, 2007 | 13.97 | 14.79 | 13.70 | 14.46 | 146,891 | +0.45(+3.21%) |
Nov 21, 2007 | 14.11 | 14.42 | 13.97 | 14.01 | 217,986 | -0.26(-1.82%) |
Nov 20, 2007 | 14.75 | 14.95 | 13.80 | 14.27 | 522,736 | -0.43(-2.93%) |
Nov 19, 2007 | 15.03 | 15.05 | 14.58 | 14.70 | 355,437 | -0.73(-4.73%) |
Nov 16, 2007 | 14.90 | 15.55 | 14.47 | 15.43 | 478,608 | +0.66(+4.47%) |
Nov 15, 2007 | 14.46 | 14.91 | 14.15 | 14.77 | 430,825 | +0.21(+1.44%) |
Nov 14, 2007 | 14.98 | 15.17 | 14.49 | 14.56 | 296,315 | -0.28(-1.89%) |
Nov 13, 2007 | 14.89 | 15.35 | 14.36 | 14.84 | 368,720 | +0.03(+0.20%) |
Nov 12, 2007 | 14.68 | 15.72 | 14.50 | 14.81 | 332,639 | +0.13(+0.89%) |
Nov 09, 2007 | 14.60 | 15.18 | 14.30 | 14.68 | 441,802 | -0.15(-1.01%) |
Nov 08, 2007 | 15.31 | 15.80 | 14.40 | 14.83 | 458,869 | -0.48(-3.14%) |
Nov 07, 2007 | 15.70 | 15.79 | 14.93 | 15.31 | 558,651 | -0.66(-4.13%) |
Nov 06, 2007 | 16.50 | 16.93 | 15.80 | 15.97 | 575,541 | -0.68(-4.08%) |
Nov 05, 2007 | 16.93 | 17.09 | 16.42 | 16.65 | 342,452 | -0.55(-3.20%) |
Nov 02, 2007 | 17.71 | 18.24 | 16.18 | 17.20 | 993,038 | +0.54(+3.24%) |
Nov 01, 2007 | 17.66 | 18.00 | 16.50 | 16.66 | 569,890 | -0.91(-5.18%) |
Oct 31, 2007 | 17.62 | 17.87 | 17.20 | 17.57 | 374,763 | -0.05(-0.28%) |
Oct 30, 2007 | 17.89 | 18.07 | 17.40 | 17.62 | 280,550 | -0.18(-1.01%) |
Oct 29, 2007 | 18.08 | 18.09 | 17.40 | 17.80 | 368,517 | -0.15(-0.84%) |
Oct 26, 2007 | 17.87 | 18.17 | 17.40 | 17.95 | 209,074 | +0.36(+2.05%) |
Oct 25, 2007 | 18.06 | 18.19 | 17.41 | 17.59 | 197,686 | -0.47(-2.60%) |
Oct 24, 2007 | 17.71 | 18.34 | 17.39 | 18.06 | 282,038 | +0.06(+0.33%) |
Oct 23, 2007 | 18.50 | 18.79 | 17.71 | 18.00 | 479,701 | -0.12(-0.66%) |
Oct 22, 2007 | 17.75 | 18.35 | 17.02 | 18.12 | 751,500 | +1.49(+8.96%) |
Oct 19, 2007 | 17.97 | 17.97 | 16.63 | 16.63 | 403,099 | -1.29(-7.20%) |
Oct 18, 2007 | 17.32 | 18.29 | 17.08 | 17.92 | 626,524 | +0.75(+4.37%) |
Oct 17, 2007 | 17.27 | 17.87 | 16.75 | 17.17 | 309,934 | +0.19(+1.12%) |
Oct 16, 2007 | 18.11 | 18.11 | 16.76 | 16.98 | 421,336 | -0.93(-5.19%) |
Oct 15, 2007 | 17.20 | 18.20 | 17.20 | 17.91 | 766,125 | +1.01(+5.98%) |
Oct 12, 2007 | 16.50 | 17.12 | 16.45 | 16.90 | 186,279 | +0.50(+3.05%) |
Oct 11, 2007 | 17.09 | 17.09 | 16.29 | 16.40 | 385,507 | -0.53(-3.13%) |
Oct 10, 2007 | 17.18 | 17.29 | 16.71 | 16.93 | 225,841 | -0.19(-1.11%) |
Oct 09, 2007 | 17.47 | 17.47 | 16.82 | 17.12 | 207,075 | -0.25(-1.44%) |
Oct 08, 2007 | 17.02 | 17.48 | 16.84 | 17.37 | 191,958 | +0.35(+2.06%) |
Oct 05, 2007 | 16.53 | 17.11 | 16.12 | 17.02 | 289,085 | +0.64(+3.91%) |
Oct 04, 2007 | 16.52 | 16.72 | 16.02 | 16.38 | 248,259 | +0.03(+0.18%) |
Oct 03, 2007 | 16.70 | 16.72 | 16.01 | 16.35 | 328,886 | -0.41(-2.45%) |
Oct 02, 2007 | 16.02 | 16.97 | 15.90 | 16.76 | 198,883 | +0.77(+4.82%) |