Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.36 | 15.51 | 15.02 | 15.31 | 4,759,481 | -0.13(-0.85%) |
Dec 28, 2007 | 15.62 | 15.69 | 15.38 | 15.44 | 4,483,998 | -0.01(-0.04%) |
Dec 27, 2007 | 15.61 | 15.63 | 15.41 | 15.45 | 5,872,130 | -0.17(-1.09%) |
Dec 26, 2007 | 15.42 | 15.83 | 15.25 | 15.62 | 5,753,352 | +0.12(+0.76%) |
Dec 24, 2007 | 15.22 | 15.53 | 15.22 | 15.50 | 3,905,282 | +0.18(+1.19%) |
Dec 21, 2007 | 13.74 | 15.32 | 13.74 | 15.32 | 16,229,991 | +1.01(+7.07%) |
Dec 20, 2007 | 14.70 | 14.70 | 14.08 | 14.31 | 8,404,876 | -0.26(-1.79%) |
Dec 19, 2007 | 14.76 | 14.87 | 14.46 | 14.57 | 6,930,288 | -0.11(-0.76%) |
Dec 18, 2007 | 14.82 | 14.92 | 14.27 | 14.68 | 6,795,809 | +0.00(+0.00%) |
Dec 17, 2007 | 14.71 | 14.95 | 14.54 | 14.68 | 8,281,822 | -0.12(-0.84%) |
Dec 14, 2007 | 15.06 | 15.17 | 14.74 | 14.80 | 6,338,369 | -0.35(-2.33%) |
Dec 13, 2007 | 15.07 | 15.23 | 14.61 | 15.16 | 8,382,722 | +0.00(+0.00%) |
Dec 12, 2007 | 16.17 | 16.53 | 14.83 | 15.16 | 12,221,943 | -0.59(-3.73%) |
Dec 11, 2007 | 16.90 | 16.90 | 15.70 | 15.74 | 9,006,650 | -1.16(-6.88%) |
Dec 10, 2007 | 16.52 | 17.11 | 16.51 | 16.91 | 4,533,210 | +0.40(+2.41%) |
Dec 07, 2007 | 16.83 | 16.98 | 16.42 | 16.51 | 6,390,958 | -0.32(-1.90%) |
Dec 06, 2007 | 16.44 | 16.87 | 16.25 | 16.83 | 7,694,506 | +0.38(+2.30%) |
Dec 05, 2007 | 16.41 | 16.68 | 16.20 | 16.45 | 6,298,270 | +0.16(+0.96%) |
Dec 04, 2007 | 16.66 | 16.77 | 16.28 | 16.29 | 5,634,561 | -0.47(-2.80%) |
Dec 03, 2007 | 17.28 | 17.28 | 16.72 | 16.76 | 6,580,671 | -0.44(-2.54%) |
Nov 30, 2007 | 17.10 | 17.61 | 17.01 | 17.20 | 7,745,131 | +0.59(+3.58%) |
Nov 29, 2007 | 16.94 | 16.94 | 16.32 | 16.60 | 4,984,913 | -0.35(-2.08%) |
Nov 28, 2007 | 16.09 | 17.00 | 15.98 | 16.96 | 7,075,537 | +1.02(+6.39%) |
Nov 27, 2007 | 15.54 | 16.06 | 15.49 | 15.94 | 7,561,029 | +0.61(+4.01%) |
Nov 26, 2007 | 16.39 | 16.40 | 15.29 | 15.32 | 5,274,790 | -1.03(-6.31%) |
Nov 23, 2007 | 16.34 | 16.51 | 16.00 | 16.36 | 2,334,739 | +0.31(+1.91%) |
Nov 21, 2007 | 15.95 | 16.41 | 15.59 | 16.05 | 6,261,540 | -0.06(-0.37%) |
Nov 20, 2007 | 16.32 | 16.68 | 15.56 | 16.11 | 7,694,259 | -0.23(-1.40%) |
Nov 19, 2007 | 16.51 | 16.62 | 15.95 | 16.34 | 6,285,044 | -0.31(-1.88%) |
Nov 16, 2007 | 17.05 | 17.05 | 16.53 | 16.65 | 5,925,146 | -0.25(-1.47%) |
Nov 15, 2007 | 17.70 | 17.71 | 16.75 | 16.90 | 6,720,200 | -0.82(-4.61%) |
Nov 14, 2007 | 18.30 | 18.62 | 17.70 | 17.71 | 4,203,759 | -0.52(-2.83%) |
Nov 13, 2007 | 17.60 | 18.26 | 17.57 | 18.23 | 5,644,345 | +0.76(+4.37%) |
Nov 12, 2007 | 17.31 | 18.13 | 17.23 | 17.47 | 5,427,929 | +0.16(+0.94%) |
Nov 09, 2007 | 16.98 | 17.73 | 16.74 | 17.30 | 7,644,669 | +0.10(+0.61%) |
Nov 08, 2007 | 16.81 | 17.25 | 16.62 | 17.20 | 9,185,621 | +0.41(+2.45%) |
Nov 07, 2007 | 17.41 | 17.56 | 16.74 | 16.79 | 7,066,422 | -1.01(-5.65%) |
Nov 06, 2007 | 17.19 | 17.86 | 17.18 | 17.79 | 6,846,129 | +0.61(+3.57%) |
Nov 05, 2007 | 16.78 | 17.36 | 16.78 | 17.18 | 6,676,246 | +0.03(+0.15%) |
Nov 02, 2007 | 17.73 | 17.78 | 17.04 | 17.15 | 7,925,669 | -0.56(-3.13%) |
Nov 01, 2007 | 18.33 | 18.43 | 17.66 | 17.71 | 6,531,391 | -0.87(-4.68%) |
Oct 31, 2007 | 18.62 | 18.79 | 18.22 | 18.58 | 5,899,953 | +0.07(+0.39%) |
Oct 30, 2007 | 18.55 | 18.70 | 18.43 | 18.50 | 2,646,280 | -0.05(-0.25%) |
Oct 29, 2007 | 18.75 | 18.77 | 18.42 | 18.55 | 3,792,148 | -0.09(-0.49%) |
Oct 26, 2007 | 18.97 | 19.07 | 18.33 | 18.64 | 6,012,365 | +0.26(+1.42%) |
Oct 25, 2007 | 18.53 | 18.94 | 18.22 | 18.38 | 4,531,251 | -0.17(-0.91%) |
Oct 24, 2007 | 18.86 | 18.86 | 18.13 | 18.55 | 5,952,177 | -0.31(-1.63%) |
Oct 23, 2007 | 18.82 | 18.98 | 18.51 | 18.86 | 4,352,831 | +0.06(+0.31%) |
Oct 22, 2007 | 18.64 | 19.11 | 18.52 | 18.80 | 5,732,713 | +0.07(+0.35%) |
Oct 19, 2007 | 19.25 | 19.51 | 18.69 | 18.73 | 7,173,396 | -0.55(-2.88%) |
Oct 18, 2007 | 18.84 | 19.64 | 18.65 | 19.29 | 7,077,371 | +0.06(+0.31%) |
Oct 17, 2007 | 20.03 | 20.03 | 19.13 | 19.23 | 7,745,564 | -0.65(-3.25%) |
Oct 16, 2007 | 20.42 | 20.65 | 19.82 | 19.88 | 10,410,223 | -1.25(-5.90%) |
Oct 15, 2007 | 21.29 | 21.53 | 20.95 | 21.12 | 5,931,655 | -0.45(-2.09%) |
Oct 12, 2007 | 21.63 | 21.79 | 21.50 | 21.57 | 2,761,755 | -0.12(-0.57%) |
Oct 11, 2007 | 21.89 | 22.16 | 21.59 | 21.70 | 3,708,528 | -0.08(-0.39%) |
Oct 10, 2007 | 21.87 | 21.91 | 21.67 | 21.78 | 2,668,180 | -0.17(-0.77%) |
Oct 09, 2007 | 21.89 | 21.95 | 21.63 | 21.95 | 2,276,422 | +0.16(+0.72%) |
Oct 08, 2007 | 21.97 | 22.08 | 21.73 | 21.80 | 1,787,261 | -0.25(-1.16%) |
Oct 05, 2007 | 21.89 | 22.23 | 21.89 | 22.05 | 2,757,160 | +0.19(+0.87%) |
Oct 04, 2007 | 21.84 | 21.99 | 21.76 | 21.86 | 1,968,591 | +0.04(+0.18%) |
Oct 03, 2007 | 21.55 | 22.05 | 21.48 | 21.82 | 3,742,068 | +0.29(+1.36%) |
Oct 02, 2007 | 21.44 | 21.72 | 21.34 | 21.53 | 4,635,699 | +0.10(+0.49%) |