Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.88 | 14.95 | 14.51 | 14.72 | 1,944,066 | -0.22(-1.45%) |
Dec 28, 2007 | 15.31 | 15.41 | 14.94 | 14.94 | 1,350,205 | -0.13(-0.87%) |
Dec 27, 2007 | 15.79 | 15.89 | 14.98 | 15.07 | 2,339,927 | -0.89(-5.56%) |
Dec 26, 2007 | 15.91 | 16.09 | 15.58 | 15.96 | 1,384,389 | +0.15(+0.97%) |
Dec 24, 2007 | 16.14 | 16.14 | 15.58 | 15.81 | 490,930 | +0.32(+2.06%) |
Dec 21, 2007 | 15.32 | 15.51 | 15.19 | 15.49 | 2,507,690 | +0.56(+3.76%) |
Dec 20, 2007 | 14.69 | 14.93 | 14.16 | 14.93 | 2,166,013 | +0.28(+1.89%) |
Dec 19, 2007 | 14.49 | 14.74 | 14.35 | 14.65 | 2,608,569 | +0.09(+0.63%) |
Dec 18, 2007 | 14.00 | 14.61 | 13.83 | 14.56 | 3,935,441 | +0.57(+4.07%) |
Dec 17, 2007 | 14.41 | 14.49 | 13.98 | 13.99 | 1,707,470 | -0.55(-3.77%) |
Dec 14, 2007 | 14.79 | 15.20 | 14.52 | 14.53 | 2,073,994 | -0.59(-3.87%) |
Dec 13, 2007 | 14.94 | 15.22 | 14.72 | 15.12 | 1,996,823 | -0.08(-0.53%) |
Dec 12, 2007 | 15.50 | 15.98 | 14.89 | 15.20 | 3,082,292 | +0.20(+1.31%) |
Dec 11, 2007 | 16.25 | 16.36 | 14.99 | 15.00 | 3,188,656 | -1.15(-7.09%) |
Dec 10, 2007 | 15.85 | 16.19 | 15.76 | 16.15 | 1,559,767 | +0.36(+2.31%) |
Dec 07, 2007 | 15.94 | 15.96 | 15.66 | 15.78 | 1,627,523 | -0.04(-0.23%) |
Dec 06, 2007 | 15.20 | 15.86 | 15.03 | 15.82 | 1,955,953 | +0.79(+5.28%) |
Dec 05, 2007 | 14.95 | 15.15 | 14.73 | 15.03 | 1,602,422 | +0.50(+3.47%) |
Dec 04, 2007 | 14.54 | 14.74 | 14.38 | 14.52 | 925,119 | -0.30(-2.02%) |
Dec 03, 2007 | 15.13 | 15.20 | 14.81 | 14.82 | 701,034 | -0.25(-1.68%) |
Nov 30, 2007 | 15.81 | 15.81 | 15.02 | 15.08 | 1,684,231 | +0.01(+0.08%) |
Nov 29, 2007 | 15.32 | 15.32 | 14.90 | 15.06 | 1,297,449 | -0.25(-1.65%) |
Nov 28, 2007 | 14.15 | 15.32 | 14.15 | 15.32 | 2,136,364 | +1.08(+7.55%) |
Nov 27, 2007 | 14.35 | 14.35 | 13.86 | 14.24 | 1,919,314 | +0.31(+2.23%) |
Nov 26, 2007 | 14.96 | 14.96 | 13.86 | 13.93 | 1,808,078 | -0.73(-4.98%) |
Nov 23, 2007 | 14.15 | 14.86 | 14.07 | 14.66 | 676,365 | +0.57(+4.02%) |
Nov 21, 2007 | 14.38 | 14.47 | 13.97 | 14.09 | 2,076,165 | -0.44(-3.00%) |
Nov 20, 2007 | 14.76 | 14.81 | 13.96 | 14.53 | 2,901,174 | +0.06(+0.39%) |
Nov 19, 2007 | 15.25 | 15.25 | 14.37 | 14.47 | 2,968,807 | -0.66(-4.34%) |
Nov 16, 2007 | 15.27 | 15.47 | 14.84 | 15.13 | 2,211,364 | -0.26(-1.68%) |
Nov 15, 2007 | 15.71 | 15.75 | 15.10 | 15.39 | 1,778,285 | -0.36(-2.32%) |
Nov 14, 2007 | 16.30 | 16.30 | 15.65 | 15.75 | 1,276,253 | -0.22(-1.37%) |
Nov 13, 2007 | 15.47 | 16.13 | 15.47 | 15.97 | 1,313,883 | +0.83(+5.49%) |
Nov 12, 2007 | 15.32 | 15.87 | 15.14 | 15.14 | 2,024,527 | -0.22(-1.46%) |
Nov 09, 2007 | 15.37 | 15.75 | 15.08 | 15.36 | 2,689,013 | -0.42(-2.67%) |
Nov 08, 2007 | 15.83 | 15.88 | 14.99 | 15.78 | 2,390,739 | +0.17(+1.09%) |
Nov 07, 2007 | 16.28 | 16.32 | 15.51 | 15.61 | 2,614,083 | -1.07(-6.41%) |
Nov 06, 2007 | 16.29 | 16.69 | 15.91 | 16.68 | 1,218,485 | +0.54(+3.33%) |
Nov 05, 2007 | 15.99 | 16.39 | 15.91 | 16.15 | 1,013,930 | -0.35(-2.14%) |
Nov 02, 2007 | 16.74 | 16.75 | 16.03 | 16.50 | 1,820,635 | +0.07(+0.41%) |
Nov 01, 2007 | 17.00 | 17.11 | 16.29 | 16.43 | 2,335,412 | -1.28(-7.24%) |
Oct 31, 2007 | 17.40 | 17.92 | 17.01 | 17.71 | 1,802,572 | +0.54(+3.16%) |
Oct 30, 2007 | 17.53 | 17.54 | 17.17 | 17.17 | 904,561 | -0.46(-2.62%) |
Oct 29, 2007 | 17.75 | 17.79 | 17.35 | 17.63 | 1,057,863 | +0.09(+0.51%) |
Oct 26, 2007 | 17.40 | 17.54 | 16.95 | 17.54 | 1,057,333 | +0.52(+3.07%) |
Oct 25, 2007 | 17.18 | 17.38 | 16.61 | 17.02 | 2,730,689 | -0.08(-0.44%) |
Oct 24, 2007 | 17.16 | 17.27 | 16.41 | 17.10 | 2,457,980 | -0.32(-1.84%) |
Oct 23, 2007 | 17.32 | 17.43 | 16.87 | 17.42 | 777,922 | +0.34(+1.99%) |
Oct 22, 2007 | 16.30 | 17.15 | 16.12 | 17.08 | 1,658,636 | +0.53(+3.20%) |
Oct 19, 2007 | 17.55 | 17.56 | 16.55 | 16.55 | 1,894,274 | -1.15(-6.49%) |
Oct 18, 2007 | 17.56 | 17.81 | 17.41 | 17.69 | 894,199 | -0.10(-0.55%) |
Oct 17, 2007 | 18.02 | 18.06 | 17.27 | 17.79 | 1,172,229 | +0.13(+0.72%) |
Oct 16, 2007 | 17.88 | 17.89 | 17.63 | 17.66 | 877,806 | -0.35(-1.92%) |
Oct 15, 2007 | 18.45 | 18.46 | 17.69 | 18.01 | 1,277,898 | -0.42(-2.28%) |
Oct 12, 2007 | 18.28 | 18.58 | 18.26 | 18.43 | 560,416 | +0.24(+1.31%) |
Oct 11, 2007 | 18.82 | 18.96 | 17.97 | 18.19 | 1,383,156 | -0.41(-2.22%) |
Oct 10, 2007 | 18.62 | 18.67 | 18.33 | 18.61 | 573,162 | -0.05(-0.27%) |
Oct 09, 2007 | 18.51 | 18.71 | 18.27 | 18.66 | 616,544 | +0.31(+1.71%) |
Oct 08, 2007 | 18.43 | 18.62 | 18.24 | 18.34 | 727,723 | -0.36(-1.90%) |
Oct 05, 2007 | 18.34 | 18.76 | 18.14 | 18.70 | 1,170,173 | +0.75(+4.17%) |
Oct 04, 2007 | 17.92 | 18.02 | 17.75 | 17.95 | 418,154 | +0.13(+0.74%) |
Oct 03, 2007 | 17.94 | 18.05 | 17.71 | 17.82 | 729,405 | -0.21(-1.17%) |
Oct 02, 2007 | 17.82 | 18.11 | 17.81 | 18.03 | 671,431 | +0.30(+1.69%) |