Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.95 | 15.49 | 14.81 | 15.49 | 130,377 | +0.50(+3.35%) |
Dec 28, 2007 | 15.42 | 15.45 | 14.96 | 14.99 | 76,923 | -0.43(-2.81%) |
Dec 27, 2007 | 15.49 | 15.49 | 15.42 | 15.42 | 40,779 | -0.06(-0.37%) |
Dec 26, 2007 | 15.46 | 15.75 | 15.42 | 15.48 | 40,131 | +0.04(+0.25%) |
Dec 24, 2007 | 15.24 | 15.57 | 15.24 | 15.44 | 31,213 | +0.12(+0.76%) |
Dec 21, 2007 | 14.95 | 15.52 | 14.94 | 15.32 | 68,440 | +0.38(+2.52%) |
Dec 20, 2007 | 14.92 | 15.01 | 14.85 | 14.95 | 79,054 | +0.03(+0.19%) |
Dec 19, 2007 | 15.36 | 15.36 | 14.90 | 14.92 | 111,138 | -0.30(-1.96%) |
Dec 18, 2007 | 15.67 | 15.74 | 15.04 | 15.22 | 118,527 | -0.26(-1.68%) |
Dec 17, 2007 | 15.67 | 15.88 | 15.26 | 15.48 | 490,104 | -0.28(-1.78%) |
Dec 14, 2007 | 15.67 | 16.68 | 15.67 | 15.76 | 27,895 | +0.04(+0.25%) |
Dec 13, 2007 | 15.76 | 15.81 | 15.70 | 15.72 | 37,642 | +0.00(+0.00%) |
Dec 12, 2007 | 16.01 | 16.01 | 15.67 | 15.72 | 179,190 | -0.21(-1.33%) |
Dec 11, 2007 | 15.91 | 16.09 | 15.91 | 15.93 | 97,268 | +0.02(+0.12%) |
Dec 10, 2007 | 16.12 | 16.18 | 15.89 | 15.91 | 126,408 | -0.37(-2.25%) |
Dec 07, 2007 | 16.35 | 16.39 | 16.15 | 16.28 | 33,909 | -0.11(-0.65%) |
Dec 06, 2007 | 16.38 | 16.45 | 16.33 | 16.38 | 36,605 | +0.04(+0.24%) |
Dec 05, 2007 | 16.53 | 16.60 | 16.32 | 16.35 | 39,301 | -0.06(-0.35%) |
Dec 04, 2007 | 16.68 | 16.68 | 16.30 | 16.40 | 111,060 | -0.04(-0.23%) |
Dec 03, 2007 | 17.84 | 17.84 | 16.40 | 16.44 | 35,983 | -0.10(-0.58%) |
Nov 30, 2007 | 16.44 | 16.69 | 16.30 | 16.54 | 65,018 | +0.20(+1.24%) |
Nov 29, 2007 | 16.25 | 16.88 | 16.20 | 16.34 | 90,113 | -0.06(-0.35%) |
Nov 28, 2007 | 16.35 | 16.39 | 16.30 | 16.39 | 35,361 | +0.21(+1.31%) |
Nov 27, 2007 | 16.35 | 16.35 | 16.15 | 16.18 | 42,931 | -0.15(-0.94%) |
Nov 26, 2007 | 16.39 | 16.44 | 16.34 | 16.34 | 68,751 | -0.07(-0.41%) |
Nov 23, 2007 | 16.11 | 16.40 | 16.05 | 16.40 | 38,160 | +0.16(+1.01%) |
Nov 21, 2007 | 16.37 | 16.38 | 16.03 | 16.24 | 36,086 | -0.12(-0.71%) |
Nov 20, 2007 | 16.38 | 16.57 | 16.21 | 16.36 | 29,035 | +0.12(+0.71%) |
Nov 19, 2007 | 16.39 | 16.46 | 16.20 | 16.24 | 50,086 | -0.15(-0.94%) |
Nov 16, 2007 | 16.84 | 16.84 | 16.21 | 16.39 | 63,878 | -0.20(-1.22%) |
Nov 15, 2007 | 16.86 | 16.86 | 16.50 | 16.60 | 11,095 | +0.03(+0.17%) |
Nov 14, 2007 | 16.86 | 16.90 | 16.52 | 16.57 | 27,480 | -0.10(-0.58%) |
Nov 13, 2007 | 16.97 | 16.97 | 16.65 | 16.66 | 63,506 | -0.21(-1.26%) |
Nov 12, 2007 | 16.95 | 17.02 | 16.75 | 16.88 | 71,819 | -0.13(-0.79%) |
Nov 09, 2007 | 17.26 | 17.53 | 16.99 | 17.01 | 19,391 | -0.37(-2.11%) |
Nov 08, 2007 | 17.70 | 17.84 | 17.12 | 17.38 | 45,938 | -0.13(-0.72%) |
Nov 07, 2007 | 17.36 | 17.71 | 17.36 | 17.50 | 32,146 | -0.17(-0.98%) |
Nov 06, 2007 | 17.94 | 18.03 | 17.61 | 17.68 | 50,501 | -0.07(-0.38%) |
Nov 05, 2007 | 17.61 | 17.95 | 17.61 | 17.74 | 48,219 | -0.04(-0.22%) |
Nov 02, 2007 | 18.06 | 18.06 | 17.66 | 17.78 | 42,827 | -0.34(-1.86%) |
Nov 01, 2007 | 18.28 | 18.29 | 17.93 | 18.12 | 19,806 | -0.23(-1.26%) |
Oct 31, 2007 | 18.52 | 18.52 | 18.09 | 18.35 | 55,997 | +0.03(+0.16%) |
Oct 30, 2007 | 18.32 | 18.52 | 18.12 | 18.32 | 57,448 | -0.36(-1.91%) |
Oct 29, 2007 | 18.32 | 18.80 | 18.31 | 18.68 | 242,342 | +0.36(+1.95%) |
Oct 26, 2007 | 17.69 | 18.42 | 17.69 | 18.32 | 143,829 | +0.56(+3.15%) |
Oct 25, 2007 | 17.83 | 18.03 | 17.62 | 17.76 | 34,427 | -0.11(-0.59%) |
Oct 24, 2007 | 17.60 | 17.94 | 17.60 | 17.87 | 32,146 | +0.26(+1.48%) |
Oct 23, 2007 | 17.60 | 17.88 | 17.60 | 17.61 | 60,248 | -0.03(-0.16%) |
Oct 22, 2007 | 17.60 | 17.72 | 17.55 | 17.64 | 48,945 | -0.11(-0.60%) |
Oct 19, 2007 | 18.27 | 18.27 | 17.74 | 17.74 | 65,537 | -0.14(-0.81%) |
Oct 18, 2007 | 18.39 | 18.39 | 17.87 | 17.89 | 114,068 | -0.34(-1.85%) |
Oct 17, 2007 | 18.31 | 18.40 | 18.21 | 18.23 | 113,653 | +0.01(+0.05%) |
Oct 16, 2007 | 18.40 | 18.41 | 18.18 | 18.22 | 113,342 | -0.11(-0.58%) |
Oct 15, 2007 | 18.54 | 18.54 | 18.04 | 18.32 | 1,193,877 | +0.56(+3.15%) |
Oct 12, 2007 | 17.82 | 18.36 | 17.64 | 17.76 | 67,611 | +0.17(+0.99%) |
Oct 11, 2007 | 17.74 | 17.75 | 17.29 | 17.59 | 103,905 | +0.08(+0.44%) |
Oct 10, 2007 | 17.71 | 17.74 | 17.30 | 17.51 | 69,477 | -0.06(-0.37%) |
Oct 09, 2007 | 17.50 | 17.67 | 17.27 | 17.58 | 26,546 | +0.31(+1.77%) |
Oct 08, 2007 | 17.61 | 18.07 | 17.07 | 17.27 | 72,381 | +0.05(+0.28%) |
Oct 05, 2007 | 17.20 | 17.35 | 17.02 | 17.22 | 82,647 | +0.11(+0.62%) |
Oct 04, 2007 | 17.25 | 17.44 | 17.08 | 17.12 | 41,686 | -0.04(-0.22%) |
Oct 03, 2007 | 17.35 | 17.36 | 17.08 | 17.16 | 51,849 | -0.11(-0.61%) |
Oct 02, 2007 | 17.68 | 17.69 | 17.17 | 17.26 | 83,165 | -0.30(-1.70%) |