Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.89 | 15.09 | 14.82 | 14.95 | 3,811,502 | -0.01(-0.09%) |
Dec 28, 2007 | 15.05 | 15.18 | 14.78 | 14.96 | 4,344,188 | -0.01(-0.09%) |
Dec 27, 2007 | 14.78 | 15.21 | 14.68 | 14.98 | 3,574,026 | -0.01(-0.09%) |
Dec 26, 2007 | 14.92 | 15.22 | 14.74 | 14.99 | 2,781,833 | -0.02(-0.14%) |
Dec 24, 2007 | 15.03 | 15.43 | 14.88 | 15.01 | 1,644,756 | -0.15(-1.00%) |
Dec 21, 2007 | 14.96 | 15.22 | 14.67 | 15.16 | 7,725,010 | +0.38(+2.57%) |
Dec 20, 2007 | 14.71 | 14.83 | 14.47 | 14.78 | 4,936,540 | +0.21(+1.47%) |
Dec 19, 2007 | 15.35 | 15.35 | 14.56 | 14.57 | 7,199,997 | -0.69(-4.53%) |
Dec 18, 2007 | 15.13 | 15.38 | 14.87 | 15.26 | 4,876,262 | +0.24(+1.57%) |
Dec 17, 2007 | 15.16 | 15.32 | 14.99 | 15.03 | 6,531,075 | -0.17(-1.14%) |
Dec 14, 2007 | 15.65 | 15.69 | 15.16 | 15.20 | 7,428,192 | -0.68(-4.31%) |
Dec 13, 2007 | 15.55 | 15.97 | 15.47 | 15.88 | 4,968,052 | +0.18(+1.14%) |
Dec 12, 2007 | 16.29 | 16.63 | 15.39 | 15.70 | 6,721,448 | -0.10(-0.66%) |
Dec 11, 2007 | 16.83 | 16.89 | 15.73 | 15.81 | 8,245,266 | -0.96(-5.73%) |
Dec 10, 2007 | 16.57 | 16.90 | 16.27 | 16.77 | 4,976,104 | +0.21(+1.30%) |
Dec 07, 2007 | 16.43 | 17.30 | 16.43 | 16.55 | 6,957,880 | +0.12(+0.76%) |
Dec 06, 2007 | 15.44 | 16.51 | 15.36 | 16.43 | 9,650,472 | +0.94(+6.07%) |
Dec 05, 2007 | 14.94 | 15.49 | 14.84 | 15.49 | 5,419,049 | +0.57(+3.80%) |
Dec 04, 2007 | 15.21 | 15.22 | 14.92 | 14.92 | 3,544,521 | -0.41(-2.66%) |
Dec 03, 2007 | 15.35 | 15.69 | 15.25 | 15.33 | 5,676,782 | -0.17(-1.07%) |
Nov 30, 2007 | 15.24 | 15.63 | 15.15 | 15.50 | 7,095,012 | +0.37(+2.42%) |
Nov 29, 2007 | 15.22 | 15.24 | 14.77 | 15.13 | 5,918,923 | -0.08(-0.50%) |
Nov 28, 2007 | 14.94 | 15.25 | 14.94 | 15.21 | 7,826,032 | +0.27(+1.81%) |
Nov 27, 2007 | 14.82 | 15.10 | 14.62 | 14.94 | 6,378,606 | +0.26(+1.74%) |
Nov 26, 2007 | 15.26 | 15.26 | 14.64 | 14.68 | 5,452,566 | -0.30(-1.99%) |
Nov 23, 2007 | 14.56 | 15.04 | 14.56 | 14.98 | 2,967,071 | +0.49(+3.39%) |
Nov 21, 2007 | 15.22 | 15.30 | 14.45 | 14.49 | 10,691,524 | -0.89(-5.80%) |
Nov 20, 2007 | 15.45 | 15.76 | 15.11 | 15.38 | 8,339,848 | -0.02(-0.14%) |
Nov 19, 2007 | 16.05 | 16.13 | 15.34 | 15.40 | 8,148,304 | -0.75(-4.63%) |
Nov 16, 2007 | 16.35 | 17.01 | 15.98 | 16.15 | 5,608,916 | -0.13(-0.81%) |
Nov 15, 2007 | 16.25 | 16.53 | 16.15 | 16.28 | 5,741,662 | -0.01(-0.04%) |
Nov 14, 2007 | 16.49 | 16.80 | 16.22 | 16.29 | 6,519,438 | -0.08(-0.47%) |
Nov 13, 2007 | 15.90 | 16.40 | 15.78 | 16.36 | 6,268,138 | +0.52(+3.28%) |
Nov 12, 2007 | 16.17 | 16.29 | 15.78 | 15.84 | 8,243,187 | -0.19(-1.17%) |
Nov 09, 2007 | 16.16 | 16.27 | 15.99 | 16.03 | 6,725,404 | -0.32(-1.95%) |
Nov 08, 2007 | 16.25 | 16.42 | 16.05 | 16.35 | 8,262,953 | +0.17(+1.03%) |
Nov 07, 2007 | 16.35 | 16.51 | 16.18 | 16.18 | 6,464,463 | -0.47(-2.82%) |
Nov 06, 2007 | 16.28 | 16.76 | 16.25 | 16.65 | 3,272,186 | +0.36(+2.21%) |
Nov 05, 2007 | 16.23 | 16.47 | 16.08 | 16.29 | 4,658,844 | -0.03(-0.17%) |
Nov 02, 2007 | 16.31 | 16.50 | 15.97 | 16.32 | 5,062,587 | +0.15(+0.94%) |
Nov 01, 2007 | 16.37 | 16.53 | 16.06 | 16.17 | 7,413,988 | -0.49(-2.95%) |
Oct 31, 2007 | 16.80 | 17.05 | 16.30 | 16.66 | 8,221,591 | -0.15(-0.90%) |
Oct 30, 2007 | 16.48 | 17.23 | 16.19 | 16.81 | 7,974,121 | +0.64(+3.98%) |
Oct 29, 2007 | 16.08 | 16.30 | 16.04 | 16.17 | 4,645,993 | +0.21(+1.30%) |
Oct 26, 2007 | 15.98 | 16.08 | 15.67 | 15.96 | 3,877,563 | +0.19(+1.18%) |
Oct 25, 2007 | 15.79 | 16.28 | 15.64 | 15.77 | 4,904,016 | -0.34(-2.10%) |
Oct 24, 2007 | 15.61 | 16.15 | 15.56 | 16.11 | 6,009,682 | +0.41(+2.60%) |
Oct 23, 2007 | 15.81 | 15.99 | 15.51 | 15.70 | 5,308,323 | -0.03(-0.22%) |
Oct 22, 2007 | 15.39 | 15.87 | 15.22 | 15.74 | 5,636,163 | +0.26(+1.70%) |
Oct 19, 2007 | 15.66 | 15.81 | 15.43 | 15.48 | 8,342,580 | -0.17(-1.10%) |
Oct 18, 2007 | 15.83 | 15.94 | 15.53 | 15.65 | 6,544,229 | -0.29(-1.82%) |
Oct 17, 2007 | 15.85 | 16.13 | 15.74 | 15.94 | 8,099,157 | +0.26(+1.68%) |
Oct 16, 2007 | 15.92 | 15.96 | 15.61 | 15.68 | 5,432,492 | -0.25(-1.56%) |
Oct 15, 2007 | 16.20 | 16.26 | 15.84 | 15.93 | 5,429,601 | -0.27(-1.67%) |
Oct 12, 2007 | 16.46 | 16.55 | 16.10 | 16.20 | 4,198,754 | -0.31(-1.89%) |
Oct 11, 2007 | 16.91 | 17.49 | 16.43 | 16.51 | 3,449,405 | -0.18(-1.08%) |
Oct 10, 2007 | 16.75 | 16.86 | 16.44 | 16.69 | 4,128,214 | -0.08(-0.49%) |
Oct 09, 2007 | 16.66 | 16.95 | 16.49 | 16.77 | 4,456,488 | +0.22(+1.34%) |
Oct 08, 2007 | 17.04 | 17.04 | 16.53 | 16.55 | 2,756,431 | -0.51(-3.00%) |
Oct 05, 2007 | 16.86 | 17.14 | 16.53 | 17.06 | 3,606,242 | +0.68(+4.14%) |
Oct 04, 2007 | 16.71 | 16.77 | 16.05 | 16.38 | 4,201,935 | -0.19(-1.17%) |
Oct 03, 2007 | 16.68 | 16.91 | 16.44 | 16.58 | 3,740,530 | -0.24(-1.40%) |
Oct 02, 2007 | 16.46 | 16.90 | 16.29 | 16.81 | 5,724,195 | +0.41(+2.53%) |