Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.36 | 15.53 | 15.30 | 15.33 | 1,182,806 | -0.16(-1.03%) |
Dec 28, 2007 | 15.41 | 15.53 | 15.33 | 15.48 | 1,735,448 | +0.15(+0.97%) |
Dec 27, 2007 | 15.45 | 15.48 | 15.26 | 15.34 | 2,941,692 | -0.10(-0.65%) |
Dec 26, 2007 | 15.38 | 15.46 | 15.30 | 15.44 | 1,450,570 | -0.01(-0.07%) |
Dec 24, 2007 | 15.39 | 15.54 | 15.24 | 15.45 | 1,151,835 | +0.18(+1.15%) |
Dec 21, 2007 | 15.17 | 15.32 | 15.15 | 15.27 | 3,300,640 | +0.41(+2.75%) |
Dec 20, 2007 | 14.83 | 14.89 | 14.68 | 14.86 | 6,028,096 | -0.66(-4.28%) |
Dec 19, 2007 | 15.52 | 15.59 | 15.40 | 15.53 | 3,755,021 | -0.07(-0.48%) |
Dec 18, 2007 | 15.69 | 15.77 | 15.32 | 15.60 | 8,166,843 | +0.07(+0.48%) |
Dec 17, 2007 | 15.59 | 15.69 | 15.44 | 15.53 | 5,753,540 | -0.60(-3.69%) |
Dec 14, 2007 | 16.32 | 16.37 | 16.10 | 16.12 | 5,141,418 | -0.72(-4.26%) |
Dec 13, 2007 | 16.71 | 16.84 | 16.57 | 16.84 | 5,698,769 | -0.12(-0.72%) |
Dec 12, 2007 | 17.31 | 17.35 | 16.84 | 16.96 | 4,513,315 | +0.20(+1.21%) |
Dec 11, 2007 | 17.29 | 17.42 | 16.59 | 16.76 | 2,985,934 | -0.45(-2.63%) |
Dec 10, 2007 | 16.98 | 17.21 | 16.93 | 17.21 | 2,301,602 | +0.32(+1.92%) |
Dec 07, 2007 | 17.07 | 17.08 | 16.89 | 16.89 | 3,099,585 | -0.17(-1.00%) |
Dec 06, 2007 | 16.73 | 17.07 | 16.72 | 17.06 | 4,185,911 | +0.32(+1.91%) |
Dec 05, 2007 | 16.67 | 16.84 | 16.64 | 16.74 | 6,176,569 | +0.21(+1.25%) |
Dec 04, 2007 | 16.52 | 16.61 | 16.46 | 16.53 | 2,145,257 | -0.22(-1.33%) |
Dec 03, 2007 | 16.79 | 16.92 | 16.68 | 16.76 | 3,362,752 | -0.07(-0.41%) |
Nov 30, 2007 | 17.02 | 17.06 | 16.68 | 16.82 | 3,265,718 | +0.15(+0.89%) |
Nov 29, 2007 | 16.48 | 16.73 | 16.41 | 16.68 | 4,095,357 | -0.15(-0.92%) |
Nov 28, 2007 | 16.45 | 16.84 | 16.39 | 16.83 | 10,306,155 | +0.53(+3.26%) |
Nov 27, 2007 | 16.10 | 16.35 | 16.03 | 16.30 | 9,674,498 | +0.29(+1.83%) |
Nov 26, 2007 | 16.50 | 16.59 | 16.00 | 16.01 | 5,923,511 | -0.24(-1.51%) |
Nov 23, 2007 | 16.09 | 16.31 | 16.03 | 16.25 | 1,828,206 | +0.20(+1.23%) |
Nov 21, 2007 | 16.11 | 16.25 | 15.93 | 16.05 | 6,391,597 | -0.64(-3.85%) |
Nov 20, 2007 | 16.52 | 16.74 | 16.37 | 16.70 | 4,137,662 | +0.30(+1.82%) |
Nov 19, 2007 | 16.72 | 16.86 | 16.32 | 16.40 | 4,153,716 | -0.43(-2.53%) |
Nov 16, 2007 | 16.90 | 16.93 | 16.62 | 16.82 | 5,870,754 | +0.20(+1.22%) |
Nov 15, 2007 | 16.80 | 16.93 | 16.59 | 16.62 | 3,967,533 | -0.53(-3.07%) |
Nov 14, 2007 | 17.44 | 17.45 | 17.02 | 17.15 | 4,386,835 | +0.01(+0.03%) |
Nov 13, 2007 | 16.91 | 17.16 | 16.82 | 17.14 | 5,195,679 | +0.79(+4.81%) |
Nov 12, 2007 | 16.57 | 16.97 | 16.10 | 16.36 | 6,171,309 | -0.77(-4.50%) |
Nov 09, 2007 | 17.27 | 18.37 | 17.05 | 17.13 | 5,985,575 | -0.63(-3.56%) |
Nov 08, 2007 | 17.80 | 17.95 | 17.33 | 17.76 | 11,246,649 | +0.15(+0.88%) |
Nov 07, 2007 | 17.95 | 18.06 | 17.59 | 17.61 | 6,173,086 | -0.30(-1.66%) |
Nov 06, 2007 | 17.79 | 17.91 | 17.69 | 17.90 | 3,843,840 | +0.36(+2.03%) |
Nov 05, 2007 | 17.46 | 17.67 | 17.42 | 17.55 | 3,303,035 | -0.39(-2.19%) |
Nov 02, 2007 | 17.89 | 17.96 | 17.57 | 17.94 | 5,720,626 | +0.19(+1.08%) |
Nov 01, 2007 | 18.12 | 18.13 | 17.68 | 17.75 | 9,583,789 | -0.71(-3.83%) |
Oct 31, 2007 | 18.21 | 18.52 | 18.08 | 18.46 | 3,756,612 | +0.46(+2.57%) |
Oct 30, 2007 | 18.07 | 18.12 | 17.99 | 17.99 | 3,365,616 | -0.26(-1.40%) |
Oct 29, 2007 | 18.20 | 18.26 | 18.13 | 18.25 | 3,343,614 | +0.21(+1.18%) |
Oct 26, 2007 | 17.82 | 18.05 | 17.82 | 18.04 | 1,580,976 | +0.52(+2.94%) |
Oct 25, 2007 | 17.49 | 17.54 | 17.29 | 17.52 | 1,944,298 | +0.05(+0.27%) |
Oct 24, 2007 | 17.41 | 17.47 | 17.01 | 17.47 | 4,041,673 | +0.05(+0.27%) |
Oct 23, 2007 | 17.39 | 17.50 | 17.17 | 17.43 | 2,647,435 | +0.45(+2.66%) |
Oct 22, 2007 | 16.63 | 17.00 | 16.57 | 16.97 | 3,984,693 | +0.05(+0.28%) |
Oct 19, 2007 | 17.53 | 17.53 | 16.93 | 16.93 | 3,271,025 | -0.68(-3.84%) |
Oct 18, 2007 | 17.49 | 17.63 | 17.42 | 17.60 | 2,615,654 | +0.36(+2.10%) |
Oct 17, 2007 | 17.49 | 17.51 | 17.02 | 17.24 | 3,596,359 | +0.05(+0.28%) |
Oct 16, 2007 | 17.24 | 17.28 | 17.03 | 17.19 | 3,849,857 | -0.36(-2.03%) |
Oct 15, 2007 | 17.80 | 17.81 | 17.43 | 17.55 | 3,230,029 | -0.26(-1.43%) |
Oct 12, 2007 | 17.73 | 17.86 | 17.69 | 17.80 | 2,624,304 | +0.12(+0.69%) |
Oct 11, 2007 | 17.92 | 18.07 | 17.56 | 17.68 | 5,046,074 | +0.12(+0.70%) |
Oct 10, 2007 | 17.55 | 17.61 | 17.42 | 17.56 | 3,455,219 | -0.02(-0.12%) |
Oct 09, 2007 | 17.32 | 17.68 | 17.32 | 17.58 | 3,458,617 | +0.46(+2.67%) |
Oct 08, 2007 | 17.32 | 17.32 | 17.09 | 17.12 | 2,628,253 | -0.23(-1.35%) |
Oct 05, 2007 | 17.32 | 17.46 | 17.27 | 17.36 | 4,264,402 | +0.29(+1.71%) |
Oct 04, 2007 | 17.04 | 17.16 | 16.98 | 17.06 | 4,709,362 | -0.02(-0.12%) |
Oct 03, 2007 | 17.17 | 17.25 | 17.00 | 17.09 | 3,788,551 | -0.07(-0.40%) |
Oct 02, 2007 | 17.20 | 17.21 | 17.02 | 17.15 | 12,375,510 | -0.18(-1.01%) |