Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.17 | 15.33 | 15.17 | 15.29 | 22,918 | +0.14(+0.92%) |
Dec 28, 2007 | 15.26 | 15.44 | 15.01 | 15.15 | 49,795 | +0.00(+0.03%) |
Dec 27, 2007 | 15.21 | 15.44 | 15.11 | 15.14 | 47,149 | -0.34(-2.17%) |
Dec 26, 2007 | 15.53 | 15.64 | 15.32 | 15.48 | 30,835 | -0.10(-0.65%) |
Dec 24, 2007 | 15.35 | 15.66 | 15.35 | 15.58 | 13,542 | +0.20(+1.28%) |
Dec 21, 2007 | 15.08 | 15.51 | 14.91 | 15.38 | 50,420 | +0.37(+2.46%) |
Dec 20, 2007 | 15.07 | 15.11 | 14.93 | 15.01 | 45,212 | +0.01(+0.10%) |
Dec 19, 2007 | 14.89 | 15.10 | 14.88 | 15.00 | 52,920 | +0.13(+0.87%) |
Dec 18, 2007 | 14.95 | 14.97 | 14.46 | 14.87 | 112,300 | +0.12(+0.85%) |
Dec 17, 2007 | 14.66 | 15.01 | 14.20 | 14.74 | 125,433 | -0.19(-1.29%) |
Dec 14, 2007 | 15.60 | 15.68 | 14.94 | 14.94 | 52,087 | -0.88(-5.55%) |
Dec 13, 2007 | 15.68 | 15.83 | 15.45 | 15.81 | 54,587 | +0.03(+0.18%) |
Dec 12, 2007 | 15.51 | 15.88 | 15.51 | 15.79 | 65,005 | +0.27(+1.76%) |
Dec 11, 2007 | 15.98 | 16.05 | 15.47 | 15.51 | 28,335 | -0.37(-2.36%) |
Dec 10, 2007 | 15.87 | 16.01 | 15.75 | 15.89 | 28,543 | +0.03(+0.21%) |
Dec 07, 2007 | 15.93 | 16.10 | 15.70 | 15.85 | 80,631 | -0.04(-0.24%) |
Dec 06, 2007 | 15.89 | 16.05 | 15.84 | 15.89 | 33,752 | -0.12(-0.78%) |
Dec 05, 2007 | 16.08 | 16.18 | 16.02 | 16.02 | 33,127 | +0.16(+1.00%) |
Dec 04, 2007 | 16.01 | 16.02 | 15.57 | 15.86 | 27,710 | -0.03(-0.21%) |
Dec 03, 2007 | 16.25 | 16.25 | 15.86 | 15.89 | 30,002 | -0.31(-1.90%) |
Nov 30, 2007 | 16.36 | 16.36 | 16.17 | 16.20 | 11,875 | -0.09(-0.56%) |
Nov 29, 2007 | 16.51 | 16.51 | 16.13 | 16.29 | 24,376 | -0.22(-1.31%) |
Nov 28, 2007 | 16.49 | 16.64 | 16.45 | 16.51 | 21,668 | +0.00(+0.00%) |
Nov 27, 2007 | 16.33 | 16.59 | 16.33 | 16.51 | 25,835 | +0.11(+0.67%) |
Nov 26, 2007 | 16.09 | 16.40 | 16.01 | 16.40 | 78,131 | -0.04(-0.26%) |
Nov 23, 2007 | 16.56 | 16.74 | 16.41 | 16.44 | 17,709 | -0.17(-1.01%) |
Nov 21, 2007 | 16.79 | 16.85 | 16.61 | 16.61 | 42,920 | -0.17(-1.03%) |
Nov 20, 2007 | 16.58 | 17.05 | 16.58 | 16.78 | 23,337 | -0.13(-0.79%) |
Nov 19, 2007 | 17.40 | 17.40 | 16.64 | 16.91 | 52,827 | -0.34(-1.98%) |
Nov 16, 2007 | 17.46 | 17.46 | 17.05 | 17.25 | 32,294 | +0.22(+1.30%) |
Nov 15, 2007 | 16.65 | 17.25 | 16.48 | 17.03 | 65,838 | +0.44(+2.63%) |
Nov 14, 2007 | 16.41 | 16.73 | 16.35 | 16.60 | 26,668 | +0.24(+1.47%) |
Nov 13, 2007 | 16.32 | 16.38 | 16.20 | 16.36 | 44,795 | +0.00(+0.03%) |
Nov 12, 2007 | 16.64 | 16.66 | 16.25 | 16.35 | 24,168 | -0.25(-1.53%) |
Nov 09, 2007 | 16.51 | 16.70 | 16.35 | 16.61 | 70,422 | +0.05(+0.29%) |
Nov 08, 2007 | 16.51 | 16.79 | 16.42 | 16.56 | 55,004 | -0.08(-0.49%) |
Nov 07, 2007 | 16.89 | 16.99 | 16.55 | 16.64 | 79,589 | -0.19(-1.11%) |
Nov 06, 2007 | 16.70 | 16.90 | 16.54 | 16.83 | 23,126 | +0.03(+0.17%) |
Nov 05, 2007 | 16.53 | 16.96 | 16.53 | 16.80 | 39,065 | -0.15(-0.91%) |
Nov 02, 2007 | 16.86 | 17.04 | 16.80 | 16.95 | 33,544 | +0.01(+0.06%) |
Nov 01, 2007 | 17.04 | 17.04 | 16.80 | 16.94 | 44,170 | -0.06(-0.34%) |
Oct 31, 2007 | 17.14 | 17.16 | 16.77 | 17.00 | 65,630 | -0.05(-0.31%) |
Oct 30, 2007 | 16.60 | 17.10 | 16.27 | 17.05 | 61,880 | +0.44(+2.66%) |
Oct 29, 2007 | 16.64 | 16.92 | 16.22 | 16.61 | 113,134 | +0.01(+0.06%) |
Oct 26, 2007 | 16.36 | 16.63 | 16.13 | 16.60 | 57,713 | +0.25(+1.56%) |
Oct 25, 2007 | 16.42 | 16.79 | 16.29 | 16.35 | 93,340 | -0.18(-1.10%) |
Oct 24, 2007 | 16.04 | 16.53 | 15.98 | 16.53 | 62,505 | +0.28(+1.74%) |
Oct 23, 2007 | 16.34 | 16.44 | 15.89 | 16.25 | 66,880 | -0.19(-1.17%) |
Oct 22, 2007 | 16.08 | 16.44 | 15.95 | 16.44 | 32,502 | +0.22(+1.36%) |
Oct 19, 2007 | 16.51 | 16.51 | 16.07 | 16.22 | 75,214 | -0.26(-1.60%) |
Oct 18, 2007 | 16.31 | 16.48 | 16.27 | 16.48 | 31,252 | +0.03(+0.18%) |
Oct 17, 2007 | 16.32 | 16.45 | 16.13 | 16.45 | 29,794 | +0.06(+0.35%) |
Oct 16, 2007 | 16.11 | 16.45 | 16.05 | 16.40 | 48,753 | +0.13(+0.83%) |
Oct 15, 2007 | 16.38 | 16.39 | 16.07 | 16.26 | 67,088 | -0.06(-0.35%) |
Oct 12, 2007 | 16.39 | 16.39 | 16.19 | 16.32 | 28,752 | -0.00(-0.03%) |
Oct 11, 2007 | 16.05 | 16.39 | 16.05 | 16.32 | 47,503 | +0.18(+1.13%) |
Oct 10, 2007 | 16.34 | 16.34 | 15.96 | 16.14 | 31,044 | -0.17(-1.03%) |
Oct 09, 2007 | 16.00 | 16.31 | 15.60 | 16.31 | 125,426 | +0.18(+1.13%) |
Oct 08, 2007 | 16.37 | 16.37 | 15.92 | 16.13 | 65,421 | -0.12(-0.74%) |
Oct 05, 2007 | 15.84 | 16.33 | 15.55 | 16.25 | 65,005 | +0.58(+3.68%) |
Oct 04, 2007 | 15.83 | 15.98 | 15.54 | 15.67 | 90,840 | +0.01(+0.06%) |
Oct 03, 2007 | 16.17 | 16.21 | 15.66 | 15.66 | 85,423 | -0.39(-2.45%) |
Oct 02, 2007 | 16.37 | 16.72 | 15.96 | 16.05 | 106,050 | -0.41(-2.48%) |