Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.07 | 15.23 | 15.01 | 15.04 | 1,205,616 | -0.16(-1.03%) |
Dec 28, 2007 | 15.12 | 15.23 | 15.04 | 15.19 | 1,768,915 | +0.15(+0.97%) |
Dec 27, 2007 | 15.16 | 15.19 | 14.97 | 15.05 | 2,998,421 | -0.10(-0.65%) |
Dec 26, 2007 | 15.09 | 15.17 | 15.01 | 15.14 | 1,478,543 | -0.01(-0.07%) |
Dec 24, 2007 | 15.10 | 15.24 | 14.95 | 15.16 | 1,174,048 | +0.17(+1.15%) |
Dec 21, 2007 | 14.88 | 15.03 | 14.86 | 14.98 | 3,364,290 | +0.40(+2.75%) |
Dec 20, 2007 | 14.55 | 14.61 | 14.40 | 14.58 | 6,144,344 | -0.65(-4.28%) |
Dec 19, 2007 | 15.23 | 15.29 | 15.11 | 15.23 | 3,827,435 | -0.07(-0.48%) |
Dec 18, 2007 | 15.39 | 15.47 | 15.03 | 15.31 | 8,324,336 | +0.07(+0.48%) |
Dec 17, 2007 | 15.29 | 15.39 | 15.15 | 15.23 | 5,864,494 | -0.58(-3.69%) |
Dec 14, 2007 | 16.02 | 16.06 | 15.79 | 15.82 | 5,240,567 | -0.70(-4.26%) |
Dec 13, 2007 | 16.39 | 16.52 | 16.26 | 16.52 | 5,808,666 | -0.12(-0.72%) |
Dec 12, 2007 | 16.99 | 17.02 | 16.52 | 16.64 | 4,600,351 | +0.20(+1.21%) |
Dec 11, 2007 | 16.97 | 17.09 | 16.27 | 16.44 | 3,043,516 | -0.44(-2.63%) |
Dec 10, 2007 | 16.66 | 16.89 | 16.61 | 16.89 | 2,345,987 | +0.32(+1.92%) |
Dec 07, 2007 | 16.75 | 16.76 | 16.57 | 16.57 | 3,159,358 | -0.17(-1.00%) |
Dec 06, 2007 | 16.41 | 16.75 | 16.40 | 16.74 | 4,266,634 | +0.31(+1.91%) |
Dec 05, 2007 | 16.35 | 16.52 | 16.32 | 16.42 | 6,295,681 | +0.20(+1.25%) |
Dec 04, 2007 | 16.20 | 16.29 | 16.15 | 16.22 | 2,186,627 | -0.22(-1.33%) |
Dec 03, 2007 | 16.48 | 16.60 | 16.37 | 16.44 | 3,427,601 | -0.07(-0.41%) |
Nov 30, 2007 | 16.70 | 16.74 | 16.36 | 16.51 | 3,328,695 | +0.15(+0.89%) |
Nov 29, 2007 | 16.17 | 16.42 | 16.10 | 16.36 | 4,174,334 | -0.15(-0.92%) |
Nov 28, 2007 | 16.14 | 16.52 | 16.08 | 16.51 | 10,504,903 | +0.52(+3.26%) |
Nov 27, 2007 | 15.80 | 16.04 | 15.72 | 15.99 | 9,861,065 | +0.29(+1.83%) |
Nov 26, 2007 | 16.18 | 16.27 | 15.69 | 15.70 | 6,037,743 | -0.24(-1.51%) |
Nov 23, 2007 | 15.79 | 16.01 | 15.73 | 15.94 | 1,863,462 | +0.19(+1.23%) |
Nov 21, 2007 | 15.80 | 15.94 | 15.63 | 15.75 | 6,514,855 | -0.63(-3.85%) |
Nov 20, 2007 | 16.21 | 16.42 | 16.06 | 16.38 | 4,217,455 | +0.29(+1.82%) |
Nov 19, 2007 | 16.40 | 16.54 | 16.01 | 16.09 | 4,233,818 | -0.42(-2.53%) |
Nov 16, 2007 | 16.58 | 16.61 | 16.31 | 16.51 | 5,983,968 | +0.20(+1.22%) |
Nov 15, 2007 | 16.49 | 16.61 | 16.27 | 16.31 | 4,044,044 | -0.52(-3.07%) |
Nov 14, 2007 | 17.11 | 17.12 | 16.69 | 16.82 | 4,471,432 | +0.01(+0.03%) |
Nov 13, 2007 | 16.59 | 16.84 | 16.50 | 16.82 | 5,295,875 | +0.77(+4.81%) |
Nov 12, 2007 | 16.26 | 16.65 | 15.79 | 16.05 | 6,290,319 | -0.76(-4.50%) |
Nov 09, 2007 | 16.94 | 18.02 | 16.73 | 16.80 | 6,101,003 | -0.62(-3.56%) |
Nov 08, 2007 | 17.46 | 17.61 | 17.00 | 17.42 | 11,463,534 | +0.15(+0.88%) |
Nov 07, 2007 | 17.61 | 17.72 | 17.25 | 17.27 | 6,292,131 | -0.29(-1.66%) |
Nov 06, 2007 | 17.45 | 17.58 | 17.35 | 17.57 | 3,917,966 | +0.35(+2.03%) |
Nov 05, 2007 | 17.13 | 17.34 | 17.09 | 17.22 | 3,366,732 | -0.39(-2.19%) |
Nov 02, 2007 | 17.55 | 17.62 | 17.24 | 17.60 | 5,830,945 | +0.19(+1.08%) |
Nov 01, 2007 | 17.77 | 17.78 | 17.34 | 17.41 | 9,768,607 | -0.69(-3.83%) |
Oct 31, 2007 | 17.86 | 18.17 | 17.74 | 18.11 | 3,829,056 | +0.45(+2.57%) |
Oct 30, 2007 | 17.73 | 17.78 | 17.65 | 17.65 | 3,430,520 | -0.25(-1.40%) |
Oct 29, 2007 | 17.86 | 17.92 | 17.79 | 17.90 | 3,408,093 | +0.21(+1.18%) |
Oct 26, 2007 | 17.48 | 17.71 | 17.48 | 17.70 | 1,611,464 | +0.51(+2.94%) |
Oct 25, 2007 | 17.16 | 17.21 | 16.97 | 17.19 | 1,981,793 | +0.05(+0.27%) |
Oct 24, 2007 | 17.08 | 17.14 | 16.69 | 17.14 | 4,119,615 | +0.05(+0.27%) |
Oct 23, 2007 | 17.06 | 17.17 | 16.84 | 17.10 | 2,698,489 | +0.44(+2.66%) |
Oct 22, 2007 | 16.32 | 16.67 | 16.26 | 16.65 | 4,061,535 | +0.05(+0.28%) |
Oct 19, 2007 | 17.20 | 17.20 | 16.61 | 16.61 | 3,334,104 | -0.66(-3.84%) |
Oct 18, 2007 | 17.16 | 17.30 | 17.09 | 17.27 | 2,666,095 | +0.35(+2.10%) |
Oct 17, 2007 | 17.16 | 17.17 | 16.70 | 16.91 | 3,665,713 | +0.05(+0.28%) |
Oct 16, 2007 | 16.91 | 16.95 | 16.71 | 16.87 | 3,924,100 | -0.35(-2.03%) |
Oct 15, 2007 | 17.46 | 17.47 | 17.10 | 17.22 | 3,292,318 | -0.25(-1.43%) |
Oct 12, 2007 | 17.39 | 17.52 | 17.36 | 17.47 | 2,674,912 | +0.12(+0.69%) |
Oct 11, 2007 | 17.58 | 17.73 | 17.23 | 17.35 | 5,143,385 | +0.12(+0.70%) |
Oct 10, 2007 | 17.22 | 17.28 | 17.09 | 17.23 | 3,521,851 | -0.02(-0.12%) |
Oct 09, 2007 | 17.00 | 17.35 | 17.00 | 17.25 | 3,525,314 | +0.45(+2.67%) |
Oct 08, 2007 | 16.99 | 17.00 | 16.77 | 16.80 | 2,678,938 | -0.23(-1.35%) |
Oct 05, 2007 | 16.99 | 17.13 | 16.94 | 17.03 | 4,346,638 | +0.29(+1.71%) |
Oct 04, 2007 | 16.72 | 16.83 | 16.66 | 16.74 | 4,800,179 | -0.02(-0.12%) |
Oct 03, 2007 | 16.84 | 16.92 | 16.67 | 16.76 | 3,861,611 | -0.07(-0.40%) |
Oct 02, 2007 | 16.88 | 16.88 | 16.70 | 16.83 | 12,614,164 | -0.17(-1.01%) |