Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.16 | 18.20 | 17.67 | 17.92 | 519,187 | +0.05(+0.30%) |
Dec 28, 2007 | 18.44 | 18.60 | 17.64 | 17.87 | 820,578 | -0.38(-2.06%) |
Dec 27, 2007 | 18.24 | 18.81 | 18.13 | 18.24 | 1,369,860 | +0.02(+0.08%) |
Dec 26, 2007 | 17.30 | 18.38 | 17.30 | 18.23 | 1,164,703 | +0.77(+4.40%) |
Dec 24, 2007 | 17.27 | 17.47 | 16.82 | 17.46 | 451,031 | +0.10(+0.57%) |
Dec 21, 2007 | 17.24 | 17.59 | 16.77 | 17.36 | 2,088,613 | +1.74(+11.11%) |
Dec 20, 2007 | 15.64 | 15.66 | 15.25 | 15.62 | 676,608 | +0.13(+0.84%) |
Dec 19, 2007 | 15.26 | 15.52 | 15.25 | 15.49 | 571,994 | +0.26(+1.71%) |
Dec 18, 2007 | 15.16 | 15.42 | 15.05 | 15.23 | 587,032 | +0.22(+1.48%) |
Dec 17, 2007 | 14.95 | 15.48 | 14.82 | 15.01 | 957,751 | -0.05(-0.36%) |
Dec 14, 2007 | 15.21 | 15.42 | 15.05 | 15.06 | 674,519 | -0.29(-1.90%) |
Dec 13, 2007 | 15.35 | 15.52 | 15.09 | 15.35 | 943,284 | -0.13(-0.84%) |
Dec 12, 2007 | 15.56 | 15.75 | 15.35 | 15.48 | 1,036,140 | +0.31(+2.08%) |
Dec 11, 2007 | 15.81 | 15.93 | 15.12 | 15.17 | 1,430,610 | -0.61(-3.85%) |
Dec 10, 2007 | 16.11 | 16.19 | 15.75 | 15.78 | 1,114,721 | -0.33(-2.05%) |
Dec 07, 2007 | 15.71 | 16.32 | 15.55 | 16.11 | 1,055,405 | +0.41(+2.64%) |
Dec 06, 2007 | 15.38 | 15.88 | 15.32 | 15.69 | 1,409,621 | +0.23(+1.49%) |
Dec 05, 2007 | 14.35 | 16.05 | 14.12 | 15.46 | 4,268,260 | +2.40(+18.41%) |
Dec 04, 2007 | 13.20 | 13.24 | 12.65 | 13.06 | 1,780,021 | -0.41(-3.08%) |
Dec 03, 2007 | 13.64 | 13.75 | 13.46 | 13.47 | 1,233,160 | -0.35(-2.56%) |
Nov 30, 2007 | 14.22 | 14.54 | 13.78 | 13.83 | 1,488,009 | -0.35(-2.49%) |
Nov 29, 2007 | 14.21 | 14.36 | 13.99 | 14.18 | 1,201,753 | -0.05(-0.38%) |
Nov 28, 2007 | 14.17 | 14.59 | 13.54 | 14.23 | 2,475,343 | +0.08(+0.54%) |
Nov 27, 2007 | 14.20 | 14.58 | 13.35 | 14.16 | 1,740,498 | +0.28(+2.05%) |
Nov 26, 2007 | 15.95 | 16.05 | 13.45 | 13.87 | 3,282,789 | -2.12(-13.26%) |
Nov 23, 2007 | 15.55 | 16.05 | 15.51 | 15.99 | 172,014 | +0.53(+3.43%) |
Nov 21, 2007 | 15.52 | 15.61 | 15.26 | 15.46 | 631,763 | -0.12(-0.79%) |
Nov 20, 2007 | 15.93 | 16.26 | 15.23 | 15.58 | 875,953 | -0.33(-2.08%) |
Nov 19, 2007 | 16.30 | 16.45 | 15.89 | 15.91 | 710,332 | -0.54(-3.27%) |
Nov 16, 2007 | 16.48 | 16.76 | 16.02 | 16.45 | 887,793 | -0.06(-0.37%) |
Nov 15, 2007 | 16.88 | 17.09 | 16.28 | 16.51 | 857,719 | -0.41(-2.45%) |
Nov 14, 2007 | 17.35 | 17.43 | 16.81 | 16.93 | 651,770 | -0.24(-1.39%) |
Nov 13, 2007 | 16.94 | 17.19 | 16.52 | 17.17 | 1,066,438 | +0.30(+1.78%) |
Nov 12, 2007 | 17.11 | 17.40 | 16.83 | 16.87 | 692,011 | -0.22(-1.30%) |
Nov 09, 2007 | 17.20 | 17.35 | 16.87 | 17.09 | 821,903 | -0.38(-2.20%) |
Nov 08, 2007 | 18.11 | 18.39 | 17.37 | 17.47 | 1,739,746 | -0.55(-3.07%) |
Nov 07, 2007 | 16.90 | 18.16 | 16.82 | 18.03 | 1,942,022 | +1.17(+6.92%) |
Nov 06, 2007 | 16.66 | 16.87 | 16.56 | 16.86 | 692,509 | +0.18(+1.06%) |
Nov 05, 2007 | 16.37 | 16.84 | 16.32 | 16.68 | 1,066,426 | +0.06(+0.37%) |
Nov 02, 2007 | 16.17 | 16.64 | 15.91 | 16.62 | 1,452,023 | +0.58(+3.64%) |
Nov 01, 2007 | 16.51 | 16.58 | 16.03 | 16.04 | 1,069,619 | -0.47(-2.84%) |
Oct 31, 2007 | 16.91 | 17.05 | 15.99 | 16.51 | 1,410,335 | +0.52(+3.27%) |
Oct 30, 2007 | 16.14 | 16.17 | 15.68 | 15.98 | 861,924 | -0.02(-0.10%) |
Oct 29, 2007 | 15.64 | 16.01 | 15.61 | 16.00 | 703,744 | +0.47(+3.02%) |
Oct 26, 2007 | 15.68 | 15.78 | 15.21 | 15.53 | 722,955 | +0.11(+0.70%) |
Oct 25, 2007 | 16.00 | 16.00 | 15.32 | 15.42 | 604,283 | -0.40(-2.52%) |
Oct 24, 2007 | 15.81 | 15.95 | 15.38 | 15.82 | 650,149 | -0.08(-0.48%) |
Oct 23, 2007 | 16.13 | 16.36 | 15.69 | 15.90 | 694,925 | -0.12(-0.72%) |
Oct 22, 2007 | 16.08 | 16.08 | 15.61 | 16.01 | 883,377 | -0.18(-1.14%) |
Oct 19, 2007 | 16.94 | 17.01 | 16.14 | 16.20 | 775,803 | -0.74(-4.35%) |
Oct 18, 2007 | 17.06 | 17.16 | 16.74 | 16.94 | 550,599 | -0.26(-1.52%) |
Oct 17, 2007 | 17.47 | 17.55 | 17.01 | 17.20 | 940,315 | -0.10(-0.58%) |
Oct 16, 2007 | 17.32 | 17.47 | 17.09 | 17.30 | 1,038,926 | +0.01(+0.04%) |
Oct 15, 2007 | 16.98 | 17.62 | 16.83 | 17.29 | 1,994,246 | +0.18(+1.08%) |
Oct 12, 2007 | 17.67 | 17.76 | 16.97 | 17.11 | 1,037,742 | -0.25(-1.46%) |
Oct 11, 2007 | 16.45 | 19.59 | 16.13 | 17.36 | 4,295,242 | +0.94(+5.76%) |
Oct 10, 2007 | 16.38 | 16.46 | 16.07 | 16.41 | 721,124 | +0.00(+0.00%) |
Oct 09, 2007 | 16.64 | 16.90 | 16.24 | 16.41 | 792,559 | -0.25(-1.48%) |
Oct 08, 2007 | 17.22 | 17.27 | 16.51 | 16.66 | 715,544 | -0.51(-3.00%) |
Oct 05, 2007 | 16.64 | 17.25 | 16.64 | 17.17 | 1,159,649 | +0.67(+4.05%) |
Oct 04, 2007 | 16.07 | 16.64 | 16.03 | 16.51 | 1,034,104 | +0.53(+3.32%) |
Oct 03, 2007 | 16.13 | 16.15 | 15.75 | 15.98 | 989,602 | -0.21(-1.28%) |
Oct 02, 2007 | 15.81 | 16.19 | 15.78 | 16.18 | 673,198 | +0.46(+2.93%) |