Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.86 | 14.90 | 14.45 | 14.48 | 1,712,895 | -0.42(-2.85%) |
Dec 28, 2007 | 14.90 | 15.02 | 14.75 | 14.90 | 1,028,184 | +0.09(+0.63%) |
Dec 27, 2007 | 15.07 | 15.12 | 14.78 | 14.81 | 967,454 | -0.39(-2.57%) |
Dec 26, 2007 | 15.24 | 15.29 | 15.02 | 15.20 | 872,284 | -0.16(-1.05%) |
Dec 24, 2007 | 15.29 | 15.37 | 15.18 | 15.36 | 443,207 | +0.12(+0.78%) |
Dec 21, 2007 | 15.29 | 15.29 | 15.08 | 15.24 | 2,625,567 | +0.09(+0.62%) |
Dec 20, 2007 | 15.21 | 15.31 | 15.01 | 15.15 | 1,707,125 | +0.02(+0.11%) |
Dec 19, 2007 | 15.40 | 15.40 | 15.03 | 15.13 | 1,083,291 | -0.14(-0.89%) |
Dec 18, 2007 | 15.28 | 15.44 | 15.04 | 15.27 | 1,381,313 | +0.08(+0.50%) |
Dec 17, 2007 | 15.38 | 15.59 | 15.12 | 15.19 | 2,040,298 | -0.26(-1.70%) |
Dec 14, 2007 | 15.65 | 15.95 | 15.26 | 15.46 | 1,987,956 | -0.47(-2.93%) |
Dec 13, 2007 | 16.03 | 16.14 | 15.64 | 15.92 | 1,536,860 | -0.26(-1.63%) |
Dec 12, 2007 | 16.96 | 17.27 | 15.97 | 16.19 | 2,425,865 | -0.37(-2.21%) |
Dec 11, 2007 | 17.49 | 17.71 | 16.54 | 16.55 | 2,066,000 | -0.65(-3.75%) |
Dec 10, 2007 | 17.33 | 17.39 | 17.15 | 17.20 | 2,077,446 | -0.12(-0.69%) |
Dec 07, 2007 | 17.52 | 17.64 | 17.13 | 17.32 | 1,716,004 | -0.14(-0.78%) |
Dec 06, 2007 | 16.99 | 17.45 | 16.85 | 17.45 | 889,405 | +0.46(+2.70%) |
Dec 05, 2007 | 16.87 | 17.11 | 16.78 | 16.99 | 851,207 | +0.31(+1.88%) |
Dec 04, 2007 | 16.67 | 16.76 | 16.54 | 16.68 | 1,357,881 | -0.09(-0.56%) |
Dec 03, 2007 | 17.42 | 17.42 | 16.71 | 16.77 | 1,704,836 | -0.54(-3.14%) |
Nov 30, 2007 | 17.12 | 17.55 | 17.05 | 17.32 | 2,685,332 | +0.48(+2.88%) |
Nov 29, 2007 | 16.73 | 16.87 | 16.48 | 16.83 | 1,570,390 | +0.02(+0.10%) |
Nov 28, 2007 | 16.62 | 16.87 | 16.55 | 16.82 | 1,993,509 | +0.29(+1.75%) |
Nov 27, 2007 | 16.39 | 16.65 | 16.20 | 16.53 | 1,990,076 | +0.19(+1.14%) |
Nov 26, 2007 | 16.26 | 16.62 | 16.14 | 16.34 | 2,114,401 | -0.02(-0.10%) |
Nov 23, 2007 | 16.15 | 16.46 | 16.11 | 16.36 | 700,983 | +0.28(+1.74%) |
Nov 21, 2007 | 15.87 | 16.20 | 15.75 | 16.08 | 1,407,100 | -0.04(-0.26%) |
Nov 20, 2007 | 16.34 | 16.51 | 15.65 | 16.12 | 2,001,032 | -0.16(-0.99%) |
Nov 19, 2007 | 17.27 | 17.27 | 16.25 | 16.28 | 1,938,908 | -1.14(-6.53%) |
Nov 16, 2007 | 18.11 | 18.20 | 17.12 | 17.42 | 2,078,813 | -0.59(-3.30%) |
Nov 15, 2007 | 18.03 | 18.24 | 17.91 | 18.01 | 2,030,040 | -0.12(-0.66%) |
Nov 14, 2007 | 19.02 | 19.27 | 18.06 | 18.13 | 1,820,988 | -0.90(-4.73%) |
Nov 13, 2007 | 18.25 | 19.10 | 18.09 | 19.03 | 1,601,975 | +0.97(+5.36%) |
Nov 12, 2007 | 18.00 | 18.49 | 17.99 | 18.06 | 1,521,611 | -0.01(-0.05%) |
Nov 09, 2007 | 18.05 | 18.29 | 17.68 | 18.07 | 1,581,251 | -0.13(-0.70%) |
Nov 08, 2007 | 18.55 | 18.64 | 17.66 | 18.20 | 2,129,373 | -0.35(-1.88%) |
Nov 07, 2007 | 18.77 | 18.90 | 18.43 | 18.55 | 3,136,127 | -0.43(-2.28%) |
Nov 06, 2007 | 18.68 | 19.00 | 18.60 | 18.98 | 1,507,776 | +0.28(+1.50%) |
Nov 05, 2007 | 18.61 | 18.85 | 18.60 | 18.70 | 2,411,146 | -0.09(-0.50%) |
Nov 02, 2007 | 18.68 | 19.29 | 18.56 | 18.79 | 3,902,791 | +0.18(+0.96%) |
Nov 01, 2007 | 18.85 | 18.96 | 18.51 | 18.62 | 2,697,512 | -0.33(-1.75%) |
Oct 31, 2007 | 18.50 | 19.21 | 17.92 | 18.95 | 2,600,134 | +0.65(+3.53%) |
Oct 30, 2007 | 18.35 | 18.58 | 17.45 | 18.30 | 1,542,512 | +0.09(+0.51%) |
Oct 29, 2007 | 19.41 | 19.41 | 18.02 | 18.21 | 2,175,295 | -0.36(-1.92%) |
Oct 26, 2007 | 18.34 | 18.62 | 17.40 | 18.56 | 4,604,105 | +1.41(+8.22%) |
Oct 25, 2007 | 17.15 | 17.25 | 16.47 | 17.16 | 2,256,895 | +0.01(+0.05%) |
Oct 24, 2007 | 17.44 | 17.48 | 16.99 | 17.15 | 1,676,157 | -0.38(-2.18%) |
Oct 23, 2007 | 17.27 | 17.55 | 17.24 | 17.53 | 1,209,871 | +0.24(+1.38%) |
Oct 22, 2007 | 16.75 | 17.31 | 16.65 | 17.29 | 1,335,038 | +0.31(+1.80%) |
Oct 19, 2007 | 17.37 | 17.49 | 16.99 | 16.99 | 1,297,358 | -0.51(-2.91%) |
Oct 18, 2007 | 17.94 | 17.94 | 17.47 | 17.49 | 1,037,486 | -0.48(-2.69%) |
Oct 17, 2007 | 18.24 | 18.91 | 17.74 | 17.98 | 1,353,289 | +0.02(+0.09%) |
Oct 16, 2007 | 18.44 | 18.44 | 17.83 | 17.96 | 1,236,247 | -0.38(-2.08%) |
Oct 15, 2007 | 18.98 | 19.02 | 18.17 | 18.34 | 1,678,630 | -0.65(-3.40%) |
Oct 12, 2007 | 19.10 | 19.23 | 18.90 | 18.99 | 1,051,027 | -0.14(-0.71%) |
Oct 11, 2007 | 20.54 | 20.54 | 18.90 | 19.13 | 1,737,857 | -1.13(-5.58%) |
Oct 10, 2007 | 20.23 | 20.32 | 19.97 | 20.25 | 724,980 | +0.12(+0.59%) |
Oct 09, 2007 | 20.09 | 20.16 | 19.84 | 20.14 | 665,046 | +0.01(+0.04%) |
Oct 08, 2007 | 20.72 | 21.16 | 20.07 | 20.13 | 621,126 | -0.43(-2.11%) |
Oct 05, 2007 | 20.21 | 20.70 | 20.09 | 20.56 | 877,348 | +0.57(+2.85%) |
Oct 04, 2007 | 20.54 | 20.60 | 19.95 | 19.99 | 939,284 | -0.55(-2.69%) |
Oct 03, 2007 | 20.03 | 20.67 | 19.89 | 20.54 | 1,488,818 | +0.41(+2.02%) |
Oct 02, 2007 | 19.72 | 20.19 | 19.69 | 20.14 | 720,977 | +0.42(+2.11%) |