Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.03 | 15.26 | 14.88 | 15.05 | 158,660 | -0.08(-0.53%) |
Dec 28, 2007 | 15.20 | 15.31 | 14.96 | 15.13 | 284,700 | +0.09(+0.60%) |
Dec 27, 2007 | 15.51 | 15.60 | 15.04 | 15.04 | 133,400 | -0.45(-2.91%) |
Dec 26, 2007 | 15.79 | 15.92 | 15.25 | 15.49 | 181,600 | -0.30(-1.90%) |
Dec 24, 2007 | 15.35 | 15.84 | 15.13 | 15.79 | 94,588 | +0.52(+3.41%) |
Dec 21, 2007 | 15.30 | 15.57 | 15.02 | 15.27 | 351,870 | +0.18(+1.19%) |
Dec 20, 2007 | 14.98 | 15.18 | 14.72 | 15.09 | 250,401 | +0.23(+1.55%) |
Dec 19, 2007 | 15.23 | 15.34 | 14.73 | 14.86 | 247,300 | -0.48(-3.13%) |
Dec 18, 2007 | 15.01 | 15.35 | 14.58 | 15.34 | 262,300 | +0.50(+3.37%) |
Dec 17, 2007 | 14.72 | 15.20 | 14.49 | 14.84 | 566,700 | +0.00(+0.00%) |
Dec 14, 2007 | 15.15 | 15.45 | 14.83 | 14.84 | 866,000 | -0.45(-2.94%) |
Dec 13, 2007 | 15.87 | 15.88 | 15.07 | 15.29 | 640,000 | -0.72(-4.50%) |
Dec 12, 2007 | 16.72 | 16.98 | 15.75 | 16.01 | 422,700 | -0.43(-2.62%) |
Dec 11, 2007 | 17.39 | 17.41 | 16.37 | 16.44 | 268,400 | -0.84(-4.86%) |
Dec 10, 2007 | 17.19 | 17.44 | 16.70 | 17.28 | 248,500 | +0.16(+0.93%) |
Dec 07, 2007 | 16.94 | 17.22 | 16.74 | 17.12 | 173,800 | +0.25(+1.48%) |
Dec 06, 2007 | 16.32 | 16.88 | 16.18 | 16.87 | 263,800 | +0.52(+3.18%) |
Dec 05, 2007 | 16.59 | 16.75 | 16.14 | 16.35 | 270,000 | -0.07(-0.43%) |
Dec 04, 2007 | 16.60 | 16.61 | 16.16 | 16.42 | 357,345 | -0.24(-1.44%) |
Dec 03, 2007 | 16.67 | 16.92 | 16.51 | 16.66 | 371,500 | -0.08(-0.48%) |
Nov 30, 2007 | 16.92 | 17.23 | 16.56 | 16.74 | 604,800 | -0.05(-0.30%) |
Nov 29, 2007 | 16.95 | 16.99 | 16.42 | 16.79 | 501,700 | -0.22(-1.29%) |
Nov 28, 2007 | 16.45 | 17.16 | 16.37 | 17.01 | 651,200 | +0.64(+3.91%) |
Nov 27, 2007 | 16.47 | 16.58 | 16.04 | 16.37 | 602,300 | -0.06(-0.37%) |
Nov 26, 2007 | 17.48 | 17.54 | 16.26 | 16.43 | 769,300 | -1.00(-5.74%) |
Nov 23, 2007 | 16.90 | 17.46 | 16.90 | 17.43 | 134,900 | +0.71(+4.25%) |
Nov 21, 2007 | 17.35 | 17.53 | 16.69 | 16.72 | 522,176 | -0.77(-4.40%) |
Nov 20, 2007 | 17.45 | 17.59 | 17.02 | 17.49 | 534,900 | -0.01(-0.06%) |
Nov 19, 2007 | 17.44 | 17.70 | 17.35 | 17.50 | 374,362 | -0.10(-0.57%) |
Nov 16, 2007 | 17.60 | 17.92 | 17.45 | 17.60 | 407,853 | +0.07(+0.40%) |
Nov 15, 2007 | 17.79 | 17.79 | 17.33 | 17.53 | 301,100 | -0.20(-1.13%) |
Nov 14, 2007 | 18.09 | 18.09 | 17.46 | 17.73 | 360,200 | -0.31(-1.72%) |
Nov 13, 2007 | 17.50 | 18.23 | 17.38 | 18.04 | 372,900 | +0.71(+4.10%) |
Nov 12, 2007 | 17.37 | 17.85 | 17.22 | 17.33 | 421,100 | -0.03(-0.17%) |
Nov 09, 2007 | 17.26 | 17.56 | 16.74 | 17.36 | 733,200 | -0.09(-0.52%) |
Nov 08, 2007 | 16.70 | 17.59 | 16.45 | 17.45 | 897,705 | +0.82(+4.93%) |
Nov 07, 2007 | 16.70 | 16.72 | 16.41 | 16.63 | 536,300 | -0.25(-1.48%) |
Nov 06, 2007 | 16.84 | 16.95 | 16.38 | 16.88 | 721,900 | +0.03(+0.18%) |
Nov 05, 2007 | 17.64 | 17.74 | 16.82 | 16.85 | 795,600 | -1.09(-6.08%) |
Nov 02, 2007 | 17.85 | 18.24 | 17.18 | 17.94 | 720,600 | +0.27(+1.53%) |
Nov 01, 2007 | 17.90 | 18.02 | 17.18 | 17.67 | 1,140,300 | -0.66(-3.60%) |
Oct 31, 2007 | 18.08 | 18.61 | 17.80 | 18.33 | 1,030,400 | +0.21(+1.16%) |
Oct 30, 2007 | 18.55 | 18.72 | 17.51 | 18.12 | 1,207,800 | -1.33(-6.84%) |
Oct 29, 2007 | 19.25 | 19.59 | 19.05 | 19.45 | 269,800 | +0.18(+0.93%) |
Oct 26, 2007 | 19.31 | 19.45 | 18.97 | 19.27 | 214,400 | +0.12(+0.63%) |
Oct 25, 2007 | 19.49 | 19.69 | 18.83 | 19.15 | 338,500 | -0.19(-0.98%) |
Oct 24, 2007 | 19.35 | 19.85 | 18.75 | 19.34 | 444,700 | -0.08(-0.41%) |
Oct 23, 2007 | 19.95 | 19.95 | 19.20 | 19.42 | 355,000 | -0.42(-2.12%) |
Oct 22, 2007 | 18.50 | 19.90 | 18.44 | 19.84 | 646,500 | +1.18(+6.32%) |
Oct 19, 2007 | 19.01 | 19.01 | 18.48 | 18.66 | 374,000 | -0.39(-2.05%) |
Oct 18, 2007 | 19.32 | 19.52 | 18.77 | 19.05 | 628,700 | -0.36(-1.85%) |
Oct 17, 2007 | 19.90 | 19.90 | 19.01 | 19.41 | 771,000 | -0.36(-1.82%) |
Oct 16, 2007 | 20.06 | 20.52 | 19.49 | 19.77 | 623,600 | -0.31(-1.54%) |
Oct 15, 2007 | 20.00 | 20.11 | 19.75 | 20.08 | 285,300 | +0.05(+0.25%) |
Oct 12, 2007 | 20.22 | 20.22 | 19.80 | 20.03 | 274,600 | -0.26(-1.28%) |
Oct 11, 2007 | 20.59 | 20.71 | 20.07 | 20.29 | 449,000 | -0.24(-1.17%) |
Oct 10, 2007 | 20.76 | 20.80 | 20.35 | 20.53 | 397,500 | -0.24(-1.16%) |
Oct 09, 2007 | 20.39 | 20.95 | 20.36 | 20.77 | 435,600 | +0.40(+1.96%) |
Oct 08, 2007 | 21.25 | 21.25 | 20.28 | 20.37 | 493,900 | -0.90(-4.23%) |
Oct 05, 2007 | 20.41 | 21.76 | 20.29 | 21.27 | 657,900 | +1.06(+5.24%) |
Oct 04, 2007 | 20.53 | 20.58 | 19.75 | 20.21 | 516,500 | -0.33(-1.61%) |
Oct 03, 2007 | 20.52 | 20.73 | 20.22 | 20.54 | 467,800 | -0.02(-0.10%) |
Oct 02, 2007 | 19.32 | 20.69 | 19.30 | 20.56 | 848,900 | +1.19(+6.14%) |