Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.84 | 15.03 | 14.76 | 14.89 | 3,826,066 | -0.01(-0.09%) |
Dec 28, 2007 | 14.99 | 15.12 | 14.73 | 14.91 | 4,360,787 | -0.01(-0.09%) |
Dec 27, 2007 | 14.73 | 15.15 | 14.62 | 14.92 | 3,587,683 | -0.01(-0.09%) |
Dec 26, 2007 | 14.87 | 15.16 | 14.68 | 14.93 | 2,792,462 | -0.02(-0.14%) |
Dec 24, 2007 | 14.98 | 15.38 | 14.82 | 14.95 | 1,651,040 | -0.15(-1.00%) |
Dec 21, 2007 | 14.91 | 15.16 | 14.61 | 15.11 | 7,754,527 | +0.38(+2.57%) |
Dec 20, 2007 | 14.65 | 14.77 | 14.42 | 14.73 | 4,955,402 | +0.21(+1.47%) |
Dec 19, 2007 | 15.29 | 15.29 | 14.50 | 14.51 | 7,227,508 | -0.69(-4.53%) |
Dec 18, 2007 | 15.07 | 15.32 | 14.81 | 15.20 | 4,894,894 | +0.23(+1.57%) |
Dec 17, 2007 | 15.11 | 15.27 | 14.93 | 14.97 | 6,556,030 | -0.17(-1.14%) |
Dec 14, 2007 | 15.59 | 15.63 | 15.10 | 15.14 | 7,456,575 | -0.68(-4.31%) |
Dec 13, 2007 | 15.49 | 15.91 | 15.41 | 15.82 | 4,987,034 | +0.18(+1.15%) |
Dec 12, 2007 | 16.22 | 16.57 | 15.33 | 15.64 | 6,747,130 | -0.10(-0.66%) |
Dec 11, 2007 | 16.77 | 16.83 | 15.67 | 15.75 | 8,276,771 | -0.96(-5.73%) |
Dec 10, 2007 | 16.51 | 16.84 | 16.21 | 16.71 | 4,995,118 | +0.21(+1.30%) |
Dec 07, 2007 | 16.37 | 17.23 | 16.37 | 16.49 | 6,984,466 | +0.12(+0.76%) |
Dec 06, 2007 | 15.38 | 16.44 | 15.31 | 16.37 | 9,687,346 | +0.94(+6.07%) |
Dec 05, 2007 | 14.89 | 15.43 | 14.78 | 15.43 | 5,439,755 | +0.57(+3.80%) |
Dec 04, 2007 | 15.15 | 15.16 | 14.87 | 14.87 | 3,558,064 | -0.41(-2.66%) |
Dec 03, 2007 | 15.29 | 15.63 | 15.19 | 15.27 | 5,698,473 | -0.17(-1.07%) |
Nov 30, 2007 | 15.18 | 15.58 | 15.09 | 15.44 | 7,122,122 | +0.37(+2.42%) |
Nov 29, 2007 | 15.16 | 15.18 | 14.71 | 15.07 | 5,941,539 | -0.08(-0.50%) |
Nov 28, 2007 | 14.88 | 15.19 | 14.88 | 15.15 | 7,855,935 | +0.27(+1.81%) |
Nov 27, 2007 | 14.76 | 15.04 | 14.57 | 14.88 | 6,402,978 | +0.25(+1.74%) |
Nov 26, 2007 | 15.20 | 15.20 | 14.58 | 14.62 | 5,473,400 | -0.30(-1.99%) |
Nov 23, 2007 | 14.50 | 14.98 | 14.50 | 14.92 | 2,978,408 | +0.49(+3.39%) |
Nov 21, 2007 | 15.16 | 15.24 | 14.40 | 14.43 | 10,732,376 | -0.89(-5.80%) |
Nov 20, 2007 | 15.40 | 15.70 | 15.05 | 15.32 | 8,371,714 | -0.02(-0.13%) |
Nov 19, 2007 | 15.99 | 16.07 | 15.29 | 15.34 | 8,179,439 | -0.74(-4.63%) |
Nov 16, 2007 | 16.29 | 16.95 | 15.92 | 16.09 | 5,630,347 | -0.13(-0.81%) |
Nov 15, 2007 | 16.19 | 16.46 | 16.09 | 16.22 | 5,763,601 | -0.01(-0.04%) |
Nov 14, 2007 | 16.43 | 16.74 | 16.15 | 16.22 | 6,544,349 | -0.08(-0.47%) |
Nov 13, 2007 | 15.84 | 16.33 | 15.72 | 16.30 | 6,292,088 | +0.52(+3.28%) |
Nov 12, 2007 | 16.11 | 16.23 | 15.72 | 15.78 | 8,274,684 | -0.19(-1.17%) |
Nov 09, 2007 | 16.10 | 16.21 | 15.93 | 15.97 | 6,751,101 | -0.32(-1.95%) |
Nov 08, 2007 | 16.19 | 16.36 | 15.99 | 16.29 | 8,294,525 | +0.17(+1.03%) |
Nov 07, 2007 | 16.29 | 16.44 | 16.12 | 16.12 | 6,489,163 | -0.47(-2.83%) |
Nov 06, 2007 | 16.22 | 16.69 | 16.19 | 16.59 | 3,284,689 | +0.36(+2.21%) |
Nov 05, 2007 | 16.17 | 16.41 | 16.02 | 16.23 | 4,676,645 | -0.03(-0.17%) |
Nov 02, 2007 | 16.25 | 16.44 | 15.91 | 16.26 | 5,081,931 | +0.15(+0.94%) |
Nov 01, 2007 | 16.31 | 16.46 | 16.00 | 16.11 | 7,442,317 | -0.49(-2.95%) |
Oct 31, 2007 | 16.74 | 16.99 | 16.24 | 16.60 | 8,253,006 | -0.15(-0.91%) |
Oct 30, 2007 | 16.42 | 17.17 | 16.13 | 16.75 | 8,004,590 | +0.64(+3.98%) |
Oct 29, 2007 | 16.02 | 16.24 | 15.97 | 16.11 | 4,663,745 | +0.21(+1.30%) |
Oct 26, 2007 | 15.92 | 16.02 | 15.61 | 15.90 | 3,892,379 | +0.19(+1.18%) |
Oct 25, 2007 | 15.73 | 16.22 | 15.58 | 15.71 | 4,922,754 | -0.34(-2.10%) |
Oct 24, 2007 | 15.55 | 16.09 | 15.50 | 16.05 | 6,032,644 | +0.41(+2.60%) |
Oct 23, 2007 | 15.75 | 15.93 | 15.45 | 15.64 | 5,328,606 | -0.03(-0.22%) |
Oct 22, 2007 | 15.33 | 15.81 | 15.16 | 15.68 | 5,657,699 | +0.26(+1.70%) |
Oct 19, 2007 | 15.60 | 15.75 | 15.38 | 15.42 | 8,374,457 | -0.17(-1.11%) |
Oct 18, 2007 | 15.77 | 15.88 | 15.47 | 15.59 | 6,569,234 | -0.29(-1.82%) |
Oct 17, 2007 | 15.79 | 16.07 | 15.68 | 15.88 | 8,130,104 | +0.26(+1.68%) |
Oct 16, 2007 | 15.86 | 15.90 | 15.55 | 15.62 | 5,453,249 | -0.25(-1.56%) |
Oct 15, 2007 | 16.13 | 16.20 | 15.78 | 15.86 | 5,450,347 | -0.27(-1.67%) |
Oct 12, 2007 | 16.40 | 16.49 | 16.04 | 16.13 | 4,214,798 | -0.31(-1.89%) |
Oct 11, 2007 | 16.84 | 17.42 | 16.37 | 16.44 | 3,462,585 | -0.18(-1.08%) |
Oct 10, 2007 | 16.68 | 16.80 | 16.37 | 16.62 | 4,143,987 | -0.08(-0.50%) |
Oct 09, 2007 | 16.60 | 16.88 | 16.42 | 16.71 | 4,473,516 | +0.22(+1.34%) |
Oct 08, 2007 | 16.97 | 16.97 | 16.46 | 16.48 | 2,766,963 | -0.51(-3.00%) |
Oct 05, 2007 | 16.80 | 17.07 | 16.47 | 16.99 | 3,620,022 | +0.68(+4.14%) |
Oct 04, 2007 | 16.65 | 16.71 | 15.99 | 16.32 | 4,217,990 | -0.19(-1.17%) |
Oct 03, 2007 | 16.62 | 16.84 | 16.38 | 16.51 | 3,754,822 | -0.23(-1.40%) |
Oct 02, 2007 | 16.40 | 16.84 | 16.22 | 16.75 | 5,746,066 | +0.41(+2.53%) |