Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.38 | 14.90 | 13.72 | 14.38 | 767,198 | -0.28(-1.89%) |
Dec 28, 2007 | 15.54 | 15.54 | 14.61 | 14.66 | 459,556 | -0.44(-2.94%) |
Dec 27, 2007 | 15.47 | 16.12 | 15.00 | 15.10 | 660,343 | -0.50(-3.23%) |
Dec 26, 2007 | 16.01 | 16.42 | 15.35 | 15.60 | 567,533 | -0.66(-4.07%) |
Dec 24, 2007 | 15.94 | 17.17 | 15.94 | 16.27 | 518,712 | -1.20(-6.89%) |
Dec 21, 2007 | 15.33 | 17.47 | 14.37 | 17.47 | 1,690,920 | +2.50(+16.68%) |
Dec 20, 2007 | 15.09 | 15.18 | 14.33 | 14.97 | 393,834 | -0.23(-1.49%) |
Dec 19, 2007 | 14.31 | 15.35 | 14.11 | 15.20 | 702,043 | +0.56(+3.84%) |
Dec 18, 2007 | 14.85 | 15.01 | 14.50 | 14.64 | 631,127 | +0.33(+2.28%) |
Dec 17, 2007 | 14.59 | 15.10 | 14.08 | 14.31 | 552,756 | -0.59(-3.97%) |
Dec 14, 2007 | 14.95 | 15.05 | 14.42 | 14.90 | 508,732 | -0.20(-1.31%) |
Dec 13, 2007 | 15.73 | 15.77 | 14.84 | 15.10 | 531,655 | -0.67(-4.26%) |
Dec 12, 2007 | 16.29 | 16.90 | 15.55 | 15.77 | 725,685 | +0.00(+0.00%) |
Dec 11, 2007 | 16.65 | 16.88 | 14.76 | 15.77 | 770,726 | -0.77(-4.65%) |
Dec 10, 2007 | 16.28 | 17.03 | 16.10 | 16.54 | 891,318 | +0.27(+1.64%) |
Dec 07, 2007 | 15.99 | 16.37 | 15.61 | 16.27 | 441,398 | +0.28(+1.73%) |
Dec 06, 2007 | 14.36 | 16.05 | 13.83 | 16.00 | 780,170 | +1.58(+10.95%) |
Dec 05, 2007 | 14.77 | 14.78 | 14.11 | 14.42 | 349,557 | +0.00(+0.00%) |
Dec 04, 2007 | 15.17 | 15.17 | 14.31 | 14.42 | 408,272 | -1.22(-7.82%) |
Dec 03, 2007 | 13.33 | 15.64 | 13.32 | 15.64 | 400,724 | +2.15(+15.95%) |
Nov 30, 2007 | 14.19 | 14.31 | 13.42 | 13.49 | 689,856 | +0.22(+1.64%) |
Nov 29, 2007 | 13.69 | 14.30 | 12.97 | 13.27 | 471,688 | -0.75(-5.35%) |
Nov 28, 2007 | 12.59 | 14.25 | 12.59 | 14.02 | 641,846 | +1.54(+12.33%) |
Nov 27, 2007 | 12.81 | 13.23 | 11.84 | 12.49 | 1,145,049 | -0.19(-1.48%) |
Nov 26, 2007 | 13.67 | 13.85 | 12.58 | 12.67 | 637,229 | -1.42(-10.08%) |
Nov 23, 2007 | 14.14 | 14.41 | 14.04 | 14.09 | 96,153 | +0.08(+0.56%) |
Nov 21, 2007 | 14.90 | 14.90 | 13.62 | 14.01 | 480,624 | -0.89(-5.96%) |
Nov 20, 2007 | 14.71 | 15.04 | 13.89 | 14.90 | 548,247 | +0.28(+1.89%) |
Nov 19, 2007 | 14.57 | 14.76 | 13.86 | 14.63 | 379,152 | -0.13(-0.87%) |
Nov 16, 2007 | 14.46 | 14.98 | 13.89 | 14.76 | 377,159 | +0.36(+2.47%) |
Nov 15, 2007 | 14.54 | 14.86 | 14.01 | 14.40 | 480,970 | -0.31(-2.08%) |
Nov 14, 2007 | 15.17 | 15.85 | 14.60 | 14.71 | 532,404 | -0.39(-2.61%) |
Nov 13, 2007 | 14.80 | 15.52 | 14.56 | 15.10 | 575,249 | +0.42(+2.89%) |
Nov 12, 2007 | 16.64 | 16.64 | 14.50 | 14.68 | 587,357 | -0.99(-6.30%) |
Nov 09, 2007 | 15.79 | 15.98 | 15.24 | 15.66 | 544,093 | -0.40(-2.52%) |
Nov 08, 2007 | 17.04 | 17.23 | 15.59 | 16.07 | 675,810 | -0.97(-5.68%) |
Nov 07, 2007 | 16.41 | 17.04 | 16.33 | 17.04 | 277,213 | -0.05(-0.29%) |
Nov 06, 2007 | 16.34 | 17.08 | 16.04 | 17.08 | 383,545 | +0.55(+3.34%) |
Nov 05, 2007 | 15.84 | 17.75 | 15.79 | 16.53 | 793,743 | +0.04(+0.24%) |
Nov 02, 2007 | 15.30 | 16.52 | 14.61 | 16.49 | 716,136 | +1.19(+7.81%) |
Nov 01, 2007 | 15.30 | 15.73 | 14.83 | 15.30 | 631,837 | -0.58(-3.67%) |
Oct 31, 2007 | 16.59 | 17.02 | 15.30 | 15.88 | 902,667 | -0.75(-4.51%) |
Oct 30, 2007 | 15.14 | 16.63 | 14.87 | 16.63 | 505,955 | +1.13(+7.32%) |
Oct 29, 2007 | 15.58 | 16.17 | 14.77 | 15.50 | 619,881 | +0.05(+0.32%) |
Oct 26, 2007 | 16.03 | 16.78 | 15.30 | 15.45 | 1,015,235 | -0.34(-2.13%) |
Oct 25, 2007 | 15.34 | 16.07 | 14.58 | 15.78 | 914,522 | +0.22(+1.39%) |
Oct 24, 2007 | 14.38 | 15.67 | 14.06 | 15.56 | 721,708 | +1.13(+7.87%) |
Oct 23, 2007 | 14.64 | 15.30 | 14.04 | 14.43 | 792,126 | +0.51(+3.69%) |
Oct 22, 2007 | 13.11 | 14.56 | 12.93 | 13.92 | 887,064 | +0.81(+6.17%) |
Oct 19, 2007 | 13.13 | 13.82 | 13.08 | 13.11 | 551,489 | -0.12(-0.90%) |
Oct 18, 2007 | 13.73 | 13.73 | 13.18 | 13.23 | 598,705 | -0.57(-4.15%) |
Oct 17, 2007 | 14.51 | 14.71 | 13.70 | 13.80 | 684,827 | -0.51(-3.59%) |
Oct 16, 2007 | 14.89 | 15.26 | 14.31 | 14.31 | 400,014 | -0.91(-5.97%) |
Oct 15, 2007 | 15.52 | 15.70 | 14.80 | 15.22 | 479,247 | -0.30(-1.91%) |
Oct 12, 2007 | 15.91 | 16.00 | 15.21 | 15.52 | 278,733 | -0.38(-2.36%) |
Oct 11, 2007 | 15.78 | 16.09 | 15.57 | 15.89 | 581,075 | +0.32(+2.03%) |
Oct 10, 2007 | 15.35 | 15.66 | 15.11 | 15.57 | 566,485 | +0.29(+1.87%) |
Oct 09, 2007 | 15.82 | 15.82 | 15.06 | 15.29 | 776,219 | -0.51(-3.25%) |
Oct 08, 2007 | 17.16 | 17.16 | 15.75 | 15.80 | 415,010 | -1.22(-7.19%) |
Oct 05, 2007 | 16.37 | 17.27 | 15.70 | 17.03 | 934,381 | +0.93(+5.76%) |
Oct 04, 2007 | 16.91 | 16.99 | 15.52 | 16.10 | 734,576 | -0.41(-2.51%) |
Oct 03, 2007 | 15.98 | 16.93 | 15.65 | 16.51 | 1,018,475 | +0.53(+3.34%) |
Oct 02, 2007 | 14.72 | 16.18 | 14.72 | 15.98 | 1,219,802 | +1.48(+10.21%) |