Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.57 | 15.90 | 15.19 | 15.53 | 433,130 | -0.07(-0.43%) |
Dec 28, 2007 | 16.05 | 16.05 | 15.60 | 15.60 | 296,963 | -0.23(-1.44%) |
Dec 27, 2007 | 16.68 | 16.68 | 15.81 | 15.82 | 552,977 | -0.89(-5.34%) |
Dec 26, 2007 | 16.71 | 16.99 | 16.63 | 16.72 | 632,054 | -0.22(-1.31%) |
Dec 24, 2007 | 16.99 | 17.09 | 16.77 | 16.94 | 173,121 | -0.06(-0.33%) |
Dec 21, 2007 | 16.51 | 17.01 | 16.33 | 16.99 | 1,007,245 | +0.69(+4.22%) |
Dec 20, 2007 | 16.53 | 16.53 | 15.68 | 16.31 | 554,316 | -0.07(-0.44%) |
Dec 19, 2007 | 16.51 | 16.67 | 16.19 | 16.38 | 338,737 | -0.19(-1.14%) |
Dec 18, 2007 | 16.32 | 16.63 | 15.94 | 16.57 | 568,496 | +0.51(+3.18%) |
Dec 17, 2007 | 16.17 | 16.53 | 16.01 | 16.06 | 381,957 | -0.25(-1.53%) |
Dec 14, 2007 | 16.73 | 17.06 | 16.31 | 16.31 | 373,680 | -0.72(-4.20%) |
Dec 13, 2007 | 17.02 | 17.13 | 16.50 | 17.02 | 389,874 | -0.24(-1.41%) |
Dec 12, 2007 | 17.83 | 17.99 | 16.94 | 17.27 | 522,637 | -0.07(-0.38%) |
Dec 11, 2007 | 18.40 | 18.54 | 17.33 | 17.33 | 647,938 | -1.01(-5.50%) |
Dec 10, 2007 | 18.09 | 18.53 | 17.86 | 18.34 | 450,792 | +0.25(+1.41%) |
Dec 07, 2007 | 18.36 | 18.62 | 17.94 | 18.09 | 435,194 | -0.40(-2.16%) |
Dec 06, 2007 | 17.53 | 18.49 | 17.47 | 18.49 | 580,088 | +0.94(+5.34%) |
Dec 05, 2007 | 17.51 | 17.58 | 17.18 | 17.55 | 299,173 | +0.35(+2.03%) |
Dec 04, 2007 | 16.89 | 17.33 | 16.59 | 17.20 | 707,873 | +0.12(+0.71%) |
Dec 03, 2007 | 17.29 | 17.55 | 17.06 | 17.08 | 512,831 | -0.15(-0.87%) |
Nov 30, 2007 | 17.00 | 17.84 | 16.83 | 17.23 | 703,572 | +0.53(+3.15%) |
Nov 29, 2007 | 16.76 | 16.91 | 16.51 | 16.70 | 641,302 | -0.02(-0.10%) |
Nov 28, 2007 | 15.54 | 16.73 | 15.47 | 16.72 | 562,427 | +1.39(+9.04%) |
Nov 27, 2007 | 15.25 | 15.63 | 15.19 | 15.33 | 748,400 | +0.18(+1.21%) |
Nov 26, 2007 | 16.27 | 16.27 | 15.15 | 15.15 | 342,385 | -1.14(-6.98%) |
Nov 23, 2007 | 15.88 | 16.56 | 15.82 | 16.28 | 157,456 | +0.56(+3.56%) |
Nov 21, 2007 | 15.43 | 16.10 | 15.29 | 15.72 | 365,594 | +0.23(+1.50%) |
Nov 20, 2007 | 15.31 | 15.78 | 14.90 | 15.49 | 490,240 | +0.16(+1.01%) |
Nov 19, 2007 | 15.74 | 15.74 | 15.02 | 15.34 | 550,359 | -0.59(-3.69%) |
Nov 16, 2007 | 16.11 | 16.16 | 15.48 | 15.92 | 433,352 | -0.12(-0.73%) |
Nov 15, 2007 | 16.52 | 16.69 | 15.80 | 16.04 | 437,287 | -0.59(-3.53%) |
Nov 14, 2007 | 16.96 | 17.29 | 16.48 | 16.63 | 402,407 | -0.29(-1.74%) |
Nov 13, 2007 | 16.13 | 16.98 | 16.02 | 16.92 | 725,222 | +0.90(+5.64%) |
Nov 12, 2007 | 15.77 | 16.53 | 15.64 | 16.02 | 495,142 | +0.21(+1.33%) |
Nov 09, 2007 | 14.84 | 15.96 | 14.65 | 15.81 | 786,272 | +0.73(+4.81%) |
Nov 08, 2007 | 14.46 | 15.18 | 14.16 | 15.08 | 433,922 | +0.76(+5.30%) |
Nov 07, 2007 | 15.24 | 15.28 | 14.32 | 14.32 | 333,253 | -1.13(-7.28%) |
Nov 06, 2007 | 15.05 | 15.48 | 14.79 | 15.45 | 508,464 | +0.44(+2.96%) |
Nov 05, 2007 | 14.85 | 15.22 | 14.73 | 15.00 | 329,610 | -0.10(-0.66%) |
Nov 02, 2007 | 15.61 | 15.74 | 14.79 | 15.10 | 719,230 | -0.29(-1.87%) |
Nov 01, 2007 | 16.51 | 16.74 | 15.30 | 15.39 | 456,107 | -1.40(-8.35%) |
Oct 31, 2007 | 16.61 | 16.94 | 16.31 | 16.79 | 383,139 | +0.30(+1.81%) |
Oct 30, 2007 | 16.38 | 16.67 | 16.21 | 16.50 | 216,381 | +0.04(+0.24%) |
Oct 29, 2007 | 16.63 | 16.87 | 16.38 | 16.46 | 281,205 | -0.12(-0.70%) |
Oct 26, 2007 | 16.28 | 16.84 | 16.04 | 16.57 | 409,241 | +0.58(+3.60%) |
Oct 25, 2007 | 15.45 | 16.26 | 15.45 | 16.00 | 342,293 | +0.49(+3.15%) |
Oct 24, 2007 | 15.50 | 15.68 | 14.88 | 15.51 | 347,718 | -0.17(-1.10%) |
Oct 23, 2007 | 15.81 | 15.81 | 15.39 | 15.68 | 269,855 | +0.06(+0.39%) |
Oct 22, 2007 | 15.01 | 15.73 | 15.00 | 15.62 | 445,081 | +0.41(+2.70%) |
Oct 19, 2007 | 15.72 | 15.72 | 15.21 | 15.21 | 403,124 | -0.52(-3.31%) |
Oct 18, 2007 | 15.94 | 15.94 | 15.58 | 15.73 | 308,022 | -0.28(-1.73%) |
Oct 17, 2007 | 16.43 | 16.53 | 15.77 | 16.01 | 461,576 | -0.22(-1.33%) |
Oct 16, 2007 | 16.87 | 17.00 | 16.21 | 16.22 | 572,630 | -0.75(-4.41%) |
Oct 15, 2007 | 17.65 | 17.85 | 16.84 | 16.97 | 451,382 | -0.71(-4.01%) |
Oct 12, 2007 | 17.74 | 17.91 | 17.63 | 17.68 | 143,578 | -0.07(-0.37%) |
Oct 11, 2007 | 18.00 | 18.26 | 17.66 | 17.75 | 426,850 | -0.13(-0.71%) |
Oct 10, 2007 | 18.00 | 18.16 | 17.80 | 17.88 | 184,622 | -0.20(-1.10%) |
Oct 09, 2007 | 18.13 | 18.15 | 17.84 | 18.08 | 287,224 | +0.00(+0.00%) |
Oct 08, 2007 | 18.37 | 18.54 | 18.05 | 18.08 | 345,061 | -0.37(-2.01%) |
Oct 05, 2007 | 18.04 | 18.63 | 17.89 | 18.45 | 267,497 | +0.63(+3.52%) |
Oct 04, 2007 | 17.73 | 17.88 | 17.73 | 17.82 | 133,408 | +0.17(+0.97%) |
Oct 03, 2007 | 17.83 | 17.93 | 17.53 | 17.65 | 198,778 | -0.30(-1.70%) |
Oct 02, 2007 | 17.96 | 18.01 | 17.80 | 17.95 | 208,166 | +0.07(+0.40%) |