Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.72 | 17.02 | 16.59 | 16.72 | 8,566,030 | -0.12(-0.69%) |
Dec 28, 2007 | 17.19 | 17.19 | 16.77 | 16.84 | 7,315,471 | +0.01(+0.04%) |
Dec 27, 2007 | 17.04 | 17.17 | 16.82 | 16.83 | 6,892,803 | -0.30(-1.76%) |
Dec 26, 2007 | 16.84 | 17.24 | 16.84 | 17.13 | 9,212,070 | +0.08(+0.49%) |
Dec 24, 2007 | 16.72 | 17.10 | 16.56 | 17.05 | 5,845,035 | +0.16(+0.97%) |
Dec 21, 2007 | 16.89 | 16.91 | 16.65 | 16.89 | 35,727,556 | +0.20(+1.18%) |
Dec 20, 2007 | 16.79 | 16.81 | 16.42 | 16.69 | 19,214,454 | +0.05(+0.31%) |
Dec 19, 2007 | 16.65 | 16.72 | 16.38 | 16.64 | 11,678,570 | +0.08(+0.50%) |
Dec 18, 2007 | 16.48 | 16.78 | 16.36 | 16.56 | 14,051,323 | +0.04(+0.24%) |
Dec 17, 2007 | 16.54 | 16.79 | 16.47 | 16.52 | 15,138,270 | -0.15(-0.89%) |
Dec 14, 2007 | 16.69 | 17.09 | 16.62 | 16.66 | 13,663,525 | -0.13(-0.78%) |
Dec 13, 2007 | 16.80 | 16.96 | 16.64 | 16.80 | 18,225,524 | -0.23(-1.37%) |
Dec 12, 2007 | 17.01 | 17.30 | 16.74 | 17.03 | 24,464,308 | +0.37(+2.20%) |
Dec 11, 2007 | 17.27 | 17.41 | 16.54 | 16.66 | 22,919,446 | -0.69(-3.98%) |
Dec 10, 2007 | 17.32 | 17.41 | 17.12 | 17.35 | 17,922,454 | +0.24(+1.42%) |
Dec 07, 2007 | 17.25 | 17.41 | 16.91 | 17.11 | 15,121,921 | -0.20(-1.13%) |
Dec 06, 2007 | 16.98 | 17.37 | 16.81 | 17.30 | 19,515,424 | +0.30(+1.77%) |
Dec 05, 2007 | 16.64 | 17.10 | 16.56 | 17.00 | 20,705,990 | +0.57(+3.47%) |
Dec 04, 2007 | 16.55 | 16.66 | 16.36 | 16.43 | 17,435,722 | -0.27(-1.59%) |
Dec 03, 2007 | 16.89 | 17.00 | 16.54 | 16.70 | 16,459,427 | -0.22(-1.29%) |
Nov 30, 2007 | 16.90 | 17.05 | 16.69 | 16.92 | 21,673,868 | +0.28(+1.70%) |
Nov 29, 2007 | 16.44 | 16.88 | 16.43 | 16.63 | 16,596,515 | -0.03(-0.15%) |
Nov 28, 2007 | 16.38 | 16.68 | 16.19 | 16.66 | 21,938,954 | +0.49(+3.01%) |
Nov 27, 2007 | 15.51 | 16.22 | 15.40 | 16.17 | 30,222,078 | +0.94(+6.16%) |
Nov 26, 2007 | 15.65 | 15.89 | 15.21 | 15.23 | 18,882,232 | -0.51(-3.25%) |
Nov 23, 2007 | 15.67 | 15.80 | 15.57 | 15.75 | 4,273,429 | +0.09(+0.60%) |
Nov 21, 2007 | 15.78 | 16.01 | 15.62 | 15.65 | 14,994,031 | -0.25(-1.58%) |
Nov 20, 2007 | 15.85 | 16.09 | 15.56 | 15.90 | 21,365,534 | +0.17(+1.09%) |
Nov 19, 2007 | 16.20 | 16.20 | 15.54 | 15.73 | 20,213,778 | -0.49(-3.05%) |
Nov 16, 2007 | 15.88 | 16.34 | 15.80 | 16.22 | 26,225,608 | +0.36(+2.27%) |
Nov 15, 2007 | 16.05 | 16.17 | 15.80 | 15.87 | 19,348,372 | -0.09(-0.59%) |
Nov 14, 2007 | 15.80 | 16.21 | 15.73 | 15.96 | 22,089,300 | +0.29(+1.86%) |
Nov 13, 2007 | 15.46 | 15.67 | 15.18 | 15.67 | 22,815,874 | +0.20(+1.29%) |
Nov 12, 2007 | 15.90 | 15.97 | 15.46 | 15.47 | 24,436,922 | -0.37(-2.32%) |
Nov 09, 2007 | 16.25 | 16.40 | 15.83 | 15.84 | 19,771,530 | -0.55(-3.33%) |
Nov 08, 2007 | 16.18 | 16.54 | 16.12 | 16.38 | 27,737,846 | +0.16(+1.01%) |
Nov 07, 2007 | 16.90 | 16.96 | 16.19 | 16.22 | 21,525,082 | -0.90(-5.29%) |
Nov 06, 2007 | 17.14 | 17.18 | 16.85 | 17.12 | 18,255,236 | -0.03(-0.19%) |
Nov 05, 2007 | 16.95 | 17.32 | 16.72 | 17.16 | 22,660,950 | +0.11(+0.62%) |
Nov 02, 2007 | 16.84 | 17.08 | 16.64 | 17.05 | 25,945,990 | +0.41(+2.47%) |
Nov 01, 2007 | 16.72 | 17.04 | 16.50 | 16.64 | 20,050,268 | -0.15(-0.89%) |
Oct 31, 2007 | 16.72 | 16.79 | 16.25 | 16.79 | 19,910,252 | +0.26(+1.56%) |
Oct 30, 2007 | 16.72 | 16.72 | 16.42 | 16.53 | 15,781,760 | -0.17(-1.04%) |
Oct 29, 2007 | 16.89 | 16.94 | 16.62 | 16.70 | 19,128,992 | -0.15(-0.88%) |
Oct 26, 2007 | 16.84 | 16.97 | 16.52 | 16.85 | 24,379,266 | +0.31(+1.89%) |
Oct 25, 2007 | 15.99 | 16.61 | 15.98 | 16.54 | 39,446,136 | +0.56(+3.53%) |
Oct 24, 2007 | 15.58 | 16.02 | 15.45 | 15.98 | 22,608,818 | +0.34(+2.18%) |
Oct 23, 2007 | 15.49 | 15.74 | 15.37 | 15.64 | 18,167,150 | +0.16(+1.06%) |
Oct 22, 2007 | 15.25 | 15.58 | 15.11 | 15.47 | 19,920,482 | +0.21(+1.36%) |
Oct 19, 2007 | 15.80 | 15.81 | 15.21 | 15.27 | 36,733,404 | -0.55(-3.47%) |
Oct 18, 2007 | 15.48 | 15.99 | 15.47 | 15.81 | 38,969,424 | +0.29(+1.85%) |
Oct 17, 2007 | 15.51 | 15.63 | 15.09 | 15.53 | 20,682,200 | +0.12(+0.75%) |
Oct 16, 2007 | 15.30 | 15.49 | 14.95 | 15.41 | 22,863,776 | +0.14(+0.93%) |
Oct 15, 2007 | 15.83 | 15.96 | 15.18 | 15.27 | 20,602,996 | -0.47(-2.98%) |
Oct 12, 2007 | 15.53 | 15.76 | 15.46 | 15.74 | 16,254,236 | +0.36(+2.32%) |
Oct 11, 2007 | 15.72 | 15.82 | 15.32 | 15.38 | 21,624,404 | -0.24(-1.54%) |
Oct 10, 2007 | 15.30 | 15.65 | 15.17 | 15.62 | 18,775,346 | +0.32(+2.11%) |
Oct 09, 2007 | 15.08 | 15.31 | 15.06 | 15.30 | 13,279,285 | +0.32(+2.14%) |
Oct 08, 2007 | 15.23 | 15.30 | 14.83 | 14.98 | 17,280,678 | -0.33(-2.13%) |
Oct 05, 2007 | 15.17 | 15.37 | 14.90 | 15.30 | 17,386,138 | +0.21(+1.42%) |
Oct 04, 2007 | 15.09 | 15.33 | 14.88 | 15.09 | 12,571,732 | +0.08(+0.51%) |
Oct 03, 2007 | 15.05 | 15.16 | 14.92 | 15.01 | 11,622,319 | -0.03(-0.21%) |
Oct 02, 2007 | 15.27 | 15.29 | 14.91 | 15.05 | 14,654,924 | -0.17(-1.13%) |