Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.50 | 16.05 | 15.47 | 15.70 | 204,934 | +0.13(+0.83%) |
Dec 28, 2007 | 15.28 | 15.92 | 15.28 | 15.57 | 151,165 | +0.34(+2.23%) |
Dec 27, 2007 | 15.81 | 15.85 | 15.00 | 15.23 | 339,886 | -0.70(-4.39%) |
Dec 26, 2007 | 15.75 | 16.22 | 15.41 | 15.93 | 141,806 | +0.16(+1.01%) |
Dec 24, 2007 | 14.96 | 15.88 | 14.87 | 15.77 | 235,528 | +0.90(+6.05%) |
Dec 21, 2007 | 15.30 | 15.30 | 14.71 | 14.87 | 470,161 | -0.23(-1.52%) |
Dec 20, 2007 | 15.09 | 15.17 | 14.88 | 15.10 | 167,496 | +0.22(+1.48%) |
Dec 19, 2007 | 14.93 | 15.02 | 14.75 | 14.88 | 219,222 | -0.01(-0.07%) |
Dec 18, 2007 | 14.94 | 15.03 | 14.70 | 14.89 | 541,806 | +0.04(+0.27%) |
Dec 17, 2007 | 14.72 | 14.99 | 14.63 | 14.85 | 188,141 | +0.05(+0.34%) |
Dec 14, 2007 | 15.22 | 15.31 | 14.72 | 14.80 | 173,600 | -0.48(-3.14%) |
Dec 13, 2007 | 15.56 | 15.73 | 15.19 | 15.28 | 191,098 | -0.44(-2.80%) |
Dec 12, 2007 | 16.01 | 16.16 | 15.54 | 15.72 | 131,254 | +0.03(+0.19%) |
Dec 11, 2007 | 16.53 | 16.74 | 15.50 | 15.69 | 239,101 | -0.78(-4.74%) |
Dec 10, 2007 | 16.40 | 16.91 | 16.28 | 16.47 | 198,253 | -0.30(-1.79%) |
Dec 07, 2007 | 16.56 | 17.00 | 16.45 | 16.77 | 392,299 | +0.16(+0.96%) |
Dec 06, 2007 | 15.79 | 16.80 | 15.69 | 16.61 | 299,766 | +0.87(+5.53%) |
Dec 05, 2007 | 15.77 | 16.02 | 15.53 | 15.74 | 173,527 | +0.18(+1.16%) |
Dec 04, 2007 | 15.22 | 15.74 | 14.99 | 15.56 | 150,497 | +0.25(+1.63%) |
Dec 03, 2007 | 15.05 | 15.37 | 14.82 | 15.31 | 416,024 | +0.17(+1.12%) |
Nov 30, 2007 | 14.80 | 15.14 | 14.55 | 15.14 | 483,584 | +0.29(+1.95%) |
Nov 29, 2007 | 15.00 | 15.21 | 14.68 | 14.85 | 221,127 | -0.16(-1.07%) |
Nov 28, 2007 | 14.78 | 15.03 | 14.62 | 15.01 | 189,601 | +0.43(+2.95%) |
Nov 27, 2007 | 14.54 | 14.75 | 14.10 | 14.58 | 152,602 | +0.14(+0.97%) |
Nov 26, 2007 | 14.89 | 15.04 | 14.42 | 14.44 | 141,246 | -0.53(-3.54%) |
Nov 23, 2007 | 14.85 | 15.04 | 14.73 | 14.97 | 108,004 | +0.16(+1.08%) |
Nov 21, 2007 | 15.00 | 15.44 | 14.80 | 14.81 | 261,897 | +0.10(+0.68%) |
Nov 20, 2007 | 14.88 | 15.16 | 14.50 | 14.71 | 504,398 | -0.02(-0.14%) |
Nov 19, 2007 | 15.50 | 15.50 | 14.64 | 14.73 | 273,682 | -0.81(-5.21%) |
Nov 16, 2007 | 16.35 | 16.35 | 15.35 | 15.54 | 235,882 | -0.73(-4.49%) |
Nov 15, 2007 | 16.47 | 16.75 | 16.13 | 16.27 | 172,734 | -0.26(-1.57%) |
Nov 14, 2007 | 16.71 | 16.74 | 16.47 | 16.53 | 218,591 | -0.19(-1.14%) |
Nov 13, 2007 | 16.71 | 16.82 | 16.52 | 16.72 | 133,105 | +0.14(+0.84%) |
Nov 12, 2007 | 16.17 | 16.83 | 16.17 | 16.58 | 160,500 | +0.32(+1.97%) |
Nov 09, 2007 | 16.85 | 16.85 | 16.25 | 16.26 | 260,958 | -0.76(-4.47%) |
Nov 08, 2007 | 16.66 | 17.13 | 16.42 | 17.02 | 479,074 | +0.46(+2.78%) |
Nov 07, 2007 | 17.36 | 17.93 | 16.51 | 16.56 | 562,335 | -1.28(-7.17%) |
Nov 06, 2007 | 17.95 | 18.38 | 17.25 | 17.84 | 1,391,987 | -2.62(-12.81%) |
Nov 05, 2007 | 20.63 | 20.99 | 19.75 | 20.46 | 560,145 | -0.29(-1.40%) |
Nov 02, 2007 | 22.07 | 23.49 | 20.62 | 20.75 | 711,013 | -3.46(-14.29%) |
Nov 01, 2007 | 24.25 | 24.98 | 24.21 | 24.21 | 160,949 | -0.31(-1.26%) |
Oct 31, 2007 | 23.99 | 24.63 | 23.88 | 24.52 | 152,766 | +0.57(+2.38%) |
Oct 30, 2007 | 23.94 | 24.15 | 23.81 | 23.95 | 116,290 | -0.05(-0.21%) |
Oct 29, 2007 | 24.00 | 24.48 | 23.83 | 24.00 | 116,603 | +0.00(+0.00%) |
Oct 26, 2007 | 23.75 | 24.33 | 23.50 | 24.00 | 146,446 | +0.47(+2.00%) |
Oct 25, 2007 | 24.54 | 24.54 | 23.15 | 23.53 | 140,858 | -0.89(-3.64%) |
Oct 24, 2007 | 24.73 | 24.73 | 23.77 | 24.42 | 172,063 | -0.45(-1.81%) |
Oct 23, 2007 | 24.29 | 24.95 | 24.04 | 24.87 | 185,993 | +0.82(+3.41%) |
Oct 22, 2007 | 24.50 | 24.55 | 23.96 | 24.05 | 226,600 | -0.55(-2.24%) |
Oct 19, 2007 | 25.49 | 25.62 | 24.58 | 24.60 | 188,315 | -0.95(-3.72%) |
Oct 18, 2007 | 26.00 | 26.45 | 25.39 | 25.55 | 210,910 | -0.91(-3.44%) |
Oct 17, 2007 | 26.97 | 26.97 | 25.89 | 26.46 | 129,086 | -0.25(-0.94%) |
Oct 16, 2007 | 26.55 | 26.76 | 25.88 | 26.71 | 165,261 | +0.07(+0.26%) |
Oct 15, 2007 | 26.80 | 27.80 | 26.39 | 26.64 | 159,456 | -0.19(-0.71%) |
Oct 12, 2007 | 26.41 | 26.94 | 26.32 | 26.83 | 152,669 | +0.44(+1.67%) |
Oct 11, 2007 | 26.51 | 26.60 | 26.24 | 26.39 | 227,054 | -0.04(-0.15%) |
Oct 10, 2007 | 26.60 | 26.70 | 25.84 | 26.43 | 309,432 | -0.25(-0.94%) |
Oct 09, 2007 | 26.50 | 26.70 | 26.50 | 26.68 | 242,953 | +0.11(+0.41%) |
Oct 08, 2007 | 26.85 | 26.85 | 26.50 | 26.57 | 94,163 | -0.36(-1.34%) |
Oct 05, 2007 | 27.09 | 27.30 | 26.86 | 26.93 | 172,677 | -0.11(-0.41%) |
Oct 04, 2007 | 26.89 | 27.37 | 26.89 | 27.04 | 147,162 | +0.22(+0.82%) |
Oct 03, 2007 | 26.85 | 27.15 | 26.64 | 26.82 | 196,730 | -0.12(-0.45%) |
Oct 02, 2007 | 27.09 | 27.54 | 26.84 | 26.94 | 367,440 | -0.10(-0.37%) |