Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.10 | 15.10 | 14.97 | 14.97 | 432,545 | -0.17(-1.11%) |
Dec 28, 2007 | 15.12 | 15.27 | 15.06 | 15.14 | 392,294 | -0.02(-0.16%) |
Dec 27, 2007 | 15.34 | 15.35 | 15.13 | 15.17 | 844,819 | -0.23(-1.46%) |
Dec 26, 2007 | 15.31 | 15.42 | 15.29 | 15.39 | 1,312,235 | +0.04(+0.23%) |
Dec 24, 2007 | 15.30 | 15.38 | 15.24 | 15.36 | 317,839 | +0.12(+0.82%) |
Dec 21, 2007 | 15.23 | 15.23 | 15.14 | 15.23 | 594,384 | +0.20(+1.34%) |
Dec 20, 2007 | 15.00 | 15.03 | 14.84 | 15.03 | 632,967 | +0.29(+1.95%) |
Dec 19, 2007 | 14.74 | 14.82 | 14.67 | 14.74 | 524,727 | +0.03(+0.20%) |
Dec 18, 2007 | 14.74 | 14.79 | 14.51 | 14.71 | 804,192 | +0.08(+0.52%) |
Dec 17, 2007 | 14.91 | 14.91 | 14.63 | 14.64 | 606,898 | -0.33(-2.18%) |
Dec 14, 2007 | 15.02 | 15.14 | 14.95 | 14.96 | 473,005 | -0.17(-1.09%) |
Dec 13, 2007 | 15.08 | 15.14 | 14.98 | 15.13 | 957,689 | -0.01(-0.08%) |
Dec 12, 2007 | 15.47 | 15.47 | 14.90 | 15.14 | 891,785 | +0.15(+0.99%) |
Dec 11, 2007 | 15.44 | 15.44 | 14.89 | 14.99 | 547,251 | -0.21(-1.37%) |
Dec 10, 2007 | 15.09 | 15.31 | 15.09 | 15.20 | 419,406 | +0.06(+0.36%) |
Dec 07, 2007 | 15.44 | 15.44 | 15.09 | 15.14 | 632,342 | -0.05(-0.35%) |
Dec 06, 2007 | 15.10 | 15.20 | 14.95 | 15.20 | 680,059 | +0.23(+1.50%) |
Dec 05, 2007 | 14.81 | 15.02 | 14.80 | 14.97 | 642,352 | +0.37(+2.55%) |
Dec 04, 2007 | 14.63 | 14.71 | 14.57 | 14.60 | 342,866 | -0.07(-0.46%) |
Dec 03, 2007 | 14.75 | 14.83 | 14.64 | 14.67 | 620,913 | -0.14(-0.92%) |
Nov 30, 2007 | 15.18 | 15.18 | 14.68 | 14.80 | 570,572 | -0.22(-1.45%) |
Nov 29, 2007 | 14.94 | 15.02 | 14.84 | 15.02 | 647,875 | +0.12(+0.82%) |
Nov 28, 2007 | 14.57 | 14.96 | 14.57 | 14.90 | 500,117 | +0.47(+3.24%) |
Nov 27, 2007 | 14.26 | 14.51 | 14.26 | 14.43 | 853,620 | +0.17(+1.19%) |
Nov 26, 2007 | 14.47 | 14.69 | 14.23 | 14.26 | 500,117 | -0.29(-1.98%) |
Nov 23, 2007 | 14.64 | 14.64 | 14.43 | 14.55 | 237,720 | +0.13(+0.91%) |
Nov 21, 2007 | 14.46 | 14.65 | 14.31 | 14.42 | 422,868 | -0.22(-1.49%) |
Nov 20, 2007 | 14.67 | 14.82 | 14.36 | 14.64 | 1,059,465 | +0.07(+0.51%) |
Nov 19, 2007 | 14.71 | 14.84 | 14.53 | 14.56 | 1,440,288 | -0.20(-1.33%) |
Nov 16, 2007 | 14.73 | 14.80 | 14.54 | 14.76 | 583,957 | +0.12(+0.84%) |
Nov 15, 2007 | 14.65 | 14.79 | 14.53 | 14.64 | 822,270 | -0.13(-0.88%) |
Nov 14, 2007 | 15.10 | 15.10 | 14.67 | 14.77 | 1,141,219 | -0.14(-0.93%) |
Nov 13, 2007 | 14.45 | 14.94 | 14.45 | 14.90 | 1,146,704 | +0.57(+4.00%) |
Nov 12, 2007 | 14.34 | 14.69 | 14.33 | 14.33 | 1,399,899 | -0.25(-1.71%) |
Nov 09, 2007 | 14.99 | 14.99 | 14.58 | 14.58 | 1,770,224 | -0.49(-3.25%) |
Nov 08, 2007 | 15.72 | 15.72 | 14.83 | 15.07 | 2,098,595 | -0.59(-3.77%) |
Nov 07, 2007 | 16.02 | 16.02 | 15.66 | 15.66 | 852,660 | -0.42(-2.62%) |
Nov 06, 2007 | 16.12 | 16.12 | 15.85 | 16.08 | 1,059,944 | +0.17(+1.08%) |
Nov 05, 2007 | 15.68 | 16.00 | 15.68 | 15.91 | 773,117 | -0.06(-0.39%) |
Nov 02, 2007 | 16.01 | 16.01 | 15.77 | 15.97 | 1,104,513 | +0.09(+0.59%) |
Nov 01, 2007 | 16.04 | 16.07 | 15.83 | 15.88 | 867,593 | -0.21(-1.28%) |
Oct 31, 2007 | 15.92 | 16.12 | 15.87 | 16.08 | 1,353,946 | +0.27(+1.73%) |
Oct 30, 2007 | 15.72 | 15.89 | 15.71 | 15.81 | 1,023,176 | +0.03(+0.20%) |
Oct 29, 2007 | 15.81 | 15.83 | 15.72 | 15.78 | 2,219,454 | +0.08(+0.49%) |
Oct 26, 2007 | 15.77 | 15.80 | 15.59 | 15.70 | 1,100,342 | +0.25(+1.60%) |
Oct 25, 2007 | 15.44 | 15.54 | 15.24 | 15.46 | 1,423,604 | +0.03(+0.17%) |
Oct 24, 2007 | 15.47 | 15.47 | 15.11 | 15.43 | 4,964,887 | -0.14(-0.92%) |
Oct 23, 2007 | 15.51 | 15.60 | 15.41 | 15.57 | 851,326 | +0.16(+1.06%) |
Oct 22, 2007 | 15.10 | 15.41 | 15.10 | 15.41 | 1,065,721 | +0.19(+1.24%) |
Oct 19, 2007 | 15.61 | 15.61 | 15.21 | 15.22 | 1,238,823 | -0.38(-2.44%) |
Oct 18, 2007 | 15.54 | 15.65 | 15.49 | 15.60 | 354,545 | +0.01(+0.06%) |
Oct 17, 2007 | 15.59 | 15.62 | 15.38 | 15.59 | 861,336 | +0.22(+1.42%) |
Oct 16, 2007 | 15.39 | 15.47 | 15.34 | 15.37 | 2,894,758 | -0.05(-0.31%) |
Oct 15, 2007 | 15.50 | 15.55 | 15.32 | 15.42 | 543,080 | -0.12(-0.79%) |
Oct 12, 2007 | 15.41 | 15.54 | 15.37 | 15.54 | 598,138 | +0.17(+1.11%) |
Oct 11, 2007 | 15.65 | 15.70 | 15.24 | 15.37 | 1,680,545 | -0.17(-1.11%) |
Oct 10, 2007 | 15.52 | 15.57 | 15.47 | 15.55 | 455,069 | +0.05(+0.32%) |
Oct 09, 2007 | 15.50 | 15.51 | 15.38 | 15.50 | 791,261 | +0.09(+0.60%) |
Oct 08, 2007 | 15.29 | 15.42 | 15.29 | 15.41 | 259,860 | +0.10(+0.66%) |
Oct 05, 2007 | 15.25 | 15.35 | 15.19 | 15.31 | 404,598 | +0.21(+1.36%) |
Oct 04, 2007 | 15.13 | 15.13 | 15.02 | 15.10 | 393,753 | -0.03(-0.21%) |
Oct 03, 2007 | 15.20 | 15.21 | 15.06 | 15.13 | 625,251 | -0.15(-0.99%) |
Oct 02, 2007 | 15.25 | 15.29 | 15.21 | 15.28 | 390,834 | +0.03(+0.17%) |