Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.79 | 15.86 | 14.33 | 14.55 | 88,493 | -0.96(-6.19%) |
Dec 28, 2007 | 15.70 | 16.18 | 15.50 | 15.51 | 15,636 | -0.03(-0.19%) |
Dec 27, 2007 | 15.74 | 15.98 | 15.34 | 15.54 | 74,938 | -0.29(-1.83%) |
Dec 26, 2007 | 15.79 | 16.06 | 15.60 | 15.83 | 12,032 | +0.02(+0.13%) |
Dec 24, 2007 | 16.01 | 16.17 | 15.46 | 15.81 | 20,494 | -0.21(-1.31%) |
Dec 21, 2007 | 16.02 | 16.42 | 15.68 | 16.02 | 21,498 | -0.22(-1.35%) |
Dec 20, 2007 | 16.40 | 16.75 | 16.00 | 16.24 | 18,964 | -0.14(-0.85%) |
Dec 19, 2007 | 15.11 | 16.60 | 15.11 | 16.38 | 75,795 | +1.32(+8.76%) |
Dec 18, 2007 | 15.92 | 15.92 | 15.02 | 15.06 | 72,110 | -0.86(-5.40%) |
Dec 17, 2007 | 15.56 | 16.06 | 15.17 | 15.92 | 44,412 | +0.36(+2.31%) |
Dec 14, 2007 | 16.19 | 16.31 | 15.56 | 15.56 | 45,527 | -0.87(-5.30%) |
Dec 13, 2007 | 15.54 | 16.62 | 15.54 | 16.43 | 38,367 | +0.65(+4.12%) |
Dec 12, 2007 | 16.96 | 17.03 | 15.64 | 15.78 | 58,681 | -0.94(-5.62%) |
Dec 11, 2007 | 16.13 | 17.11 | 15.71 | 16.72 | 50,810 | +0.66(+4.11%) |
Dec 10, 2007 | 17.14 | 17.14 | 15.84 | 16.06 | 73,026 | -1.01(-5.92%) |
Dec 07, 2007 | 15.91 | 17.25 | 15.45 | 17.07 | 72,388 | +1.26(+7.97%) |
Dec 06, 2007 | 15.04 | 15.90 | 14.90 | 15.81 | 45,914 | +0.74(+4.91%) |
Dec 05, 2007 | 14.89 | 15.18 | 14.75 | 15.07 | 34,852 | +0.29(+1.96%) |
Dec 04, 2007 | 14.91 | 15.03 | 14.50 | 14.78 | 49,710 | -0.22(-1.47%) |
Dec 03, 2007 | 14.10 | 15.17 | 14.08 | 15.00 | 65,958 | +0.93(+6.61%) |
Nov 30, 2007 | 13.85 | 14.35 | 13.77 | 14.07 | 74,133 | +0.32(+2.33%) |
Nov 29, 2007 | 13.66 | 13.85 | 13.62 | 13.75 | 39,593 | +0.12(+0.88%) |
Nov 28, 2007 | 13.41 | 13.64 | 13.41 | 13.63 | 43,141 | +0.33(+2.48%) |
Nov 27, 2007 | 13.51 | 13.57 | 13.25 | 13.30 | 39,851 | -0.30(-2.21%) |
Nov 26, 2007 | 13.46 | 13.90 | 13.30 | 13.60 | 66,586 | +0.10(+0.74%) |
Nov 23, 2007 | 13.51 | 13.95 | 13.50 | 13.50 | 31,676 | -0.02(-0.15%) |
Nov 21, 2007 | 13.12 | 14.20 | 13.09 | 13.52 | 100,446 | +0.08(+0.60%) |
Nov 20, 2007 | 13.78 | 14.03 | 13.09 | 13.44 | 73,603 | -0.35(-2.54%) |
Nov 19, 2007 | 13.06 | 14.62 | 12.80 | 13.79 | 98,837 | +0.66(+5.03%) |
Nov 16, 2007 | 13.37 | 13.40 | 12.78 | 13.13 | 157,277 | -0.14(-1.06%) |
Nov 15, 2007 | 13.76 | 13.98 | 13.27 | 13.27 | 49,111 | -0.55(-3.98%) |
Nov 14, 2007 | 14.11 | 14.46 | 13.77 | 13.82 | 46,814 | -0.25(-1.81%) |
Nov 13, 2007 | 14.00 | 14.10 | 13.67 | 14.07 | 123,182 | +0.13(+0.97%) |
Nov 12, 2007 | 13.85 | 14.10 | 13.50 | 13.94 | 116,856 | +0.03(+0.22%) |
Nov 09, 2007 | 13.83 | 14.00 | 12.85 | 13.91 | 218,088 | -0.09(-0.64%) |
Nov 08, 2007 | 14.19 | 14.51 | 12.68 | 14.00 | 261,819 | -0.16(-1.13%) |
Nov 07, 2007 | 14.86 | 15.37 | 13.86 | 14.16 | 97,746 | -0.70(-4.71%) |
Nov 06, 2007 | 17.85 | 17.85 | 14.45 | 14.86 | 319,233 | -3.03(-16.94%) |
Nov 05, 2007 | 18.25 | 18.25 | 17.51 | 17.89 | 82,110 | -0.34(-1.87%) |
Nov 02, 2007 | 19.06 | 19.23 | 18.21 | 18.23 | 23,900 | -0.70(-3.70%) |
Nov 01, 2007 | 19.03 | 19.89 | 18.66 | 18.93 | 54,932 | +0.13(+0.69%) |
Oct 31, 2007 | 18.78 | 19.03 | 18.59 | 18.80 | 23,148 | -0.01(-0.05%) |
Oct 30, 2007 | 17.75 | 18.81 | 17.75 | 18.81 | 44,402 | +0.79(+4.38%) |
Oct 29, 2007 | 17.79 | 18.27 | 17.79 | 18.02 | 30,564 | +0.23(+1.29%) |
Oct 26, 2007 | 18.28 | 18.29 | 17.69 | 17.79 | 18,822 | -0.40(-2.20%) |
Oct 25, 2007 | 18.04 | 18.89 | 17.97 | 18.19 | 26,737 | +0.02(+0.11%) |
Oct 24, 2007 | 18.15 | 18.61 | 17.68 | 18.17 | 35,586 | -0.11(-0.60%) |
Oct 23, 2007 | 18.81 | 19.15 | 18.16 | 18.28 | 50,640 | -0.76(-3.99%) |
Oct 22, 2007 | 19.36 | 19.36 | 18.74 | 19.04 | 42,900 | -0.46(-2.36%) |
Oct 19, 2007 | 19.89 | 19.94 | 19.43 | 19.50 | 27,780 | -0.48(-2.40%) |
Oct 18, 2007 | 20.27 | 20.28 | 19.70 | 19.98 | 31,261 | -0.29(-1.43%) |
Oct 17, 2007 | 20.43 | 20.50 | 19.81 | 20.27 | 27,768 | +0.02(+0.10%) |
Oct 16, 2007 | 20.21 | 20.39 | 20.21 | 20.25 | 33,094 | -0.02(-0.10%) |
Oct 15, 2007 | 20.17 | 20.50 | 20.17 | 20.27 | 24,015 | +0.04(+0.20%) |
Oct 12, 2007 | 20.26 | 20.35 | 20.12 | 20.23 | 51,369 | -0.02(-0.10%) |
Oct 11, 2007 | 20.33 | 20.57 | 20.18 | 20.25 | 61,841 | -0.23(-1.12%) |
Oct 10, 2007 | 20.76 | 20.93 | 20.29 | 20.48 | 18,635 | -0.36(-1.71%) |
Oct 09, 2007 | 20.31 | 20.91 | 20.25 | 20.84 | 39,920 | +0.48(+2.34%) |
Oct 08, 2007 | 20.59 | 20.59 | 20.25 | 20.36 | 20,449 | -0.31(-1.50%) |
Oct 05, 2007 | 20.69 | 20.73 | 20.35 | 20.67 | 29,495 | -0.02(-0.10%) |
Oct 04, 2007 | 20.81 | 21.10 | 20.64 | 20.69 | 32,131 | -0.20(-0.95%) |
Oct 03, 2007 | 20.89 | 21.00 | 20.73 | 20.89 | 31,531 | -0.11(-0.52%) |
Oct 02, 2007 | 21.29 | 21.36 | 20.56 | 21.00 | 69,357 | -0.21(-0.99%) |