Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.13 | 15.56 | 15.13 | 15.40 | 2,322,241 | +0.18(+1.15%) |
Dec 28, 2007 | 15.14 | 15.45 | 15.09 | 15.22 | 1,592,815 | +0.01(+0.06%) |
Dec 27, 2007 | 15.37 | 15.38 | 15.02 | 15.21 | 1,353,337 | -0.18(-1.20%) |
Dec 26, 2007 | 15.16 | 15.40 | 15.16 | 15.40 | 1,284,553 | +0.04(+0.29%) |
Dec 24, 2007 | 15.38 | 15.58 | 15.26 | 15.35 | 616,425 | -0.15(-0.96%) |
Dec 21, 2007 | 15.36 | 15.68 | 15.20 | 15.50 | 5,154,338 | +0.30(+1.96%) |
Dec 20, 2007 | 15.07 | 15.23 | 14.70 | 15.20 | 2,735,791 | +0.26(+1.76%) |
Dec 19, 2007 | 14.87 | 14.97 | 14.57 | 14.94 | 1,605,475 | +0.15(+1.01%) |
Dec 18, 2007 | 14.49 | 15.11 | 14.49 | 14.79 | 2,318,273 | +0.23(+1.57%) |
Dec 17, 2007 | 14.77 | 14.85 | 14.49 | 14.56 | 1,533,659 | +0.04(+0.30%) |
Dec 14, 2007 | 14.72 | 14.84 | 14.49 | 14.52 | 1,517,131 | -0.40(-2.65%) |
Dec 13, 2007 | 14.70 | 15.02 | 14.62 | 14.91 | 1,749,495 | +0.09(+0.59%) |
Dec 12, 2007 | 14.89 | 15.23 | 14.66 | 14.83 | 2,050,048 | +0.24(+1.63%) |
Dec 11, 2007 | 14.96 | 14.97 | 14.49 | 14.59 | 1,313,117 | -0.27(-1.83%) |
Dec 10, 2007 | 14.75 | 14.90 | 14.58 | 14.86 | 1,525,416 | +0.11(+0.77%) |
Dec 07, 2007 | 15.04 | 15.13 | 14.67 | 14.75 | 1,162,807 | -0.23(-1.53%) |
Dec 06, 2007 | 14.68 | 15.08 | 14.68 | 14.98 | 1,389,586 | +0.29(+1.97%) |
Dec 05, 2007 | 15.21 | 15.26 | 14.45 | 14.69 | 2,451,019 | -0.20(-1.36%) |
Dec 04, 2007 | 14.40 | 15.27 | 14.40 | 14.89 | 2,749,277 | +0.44(+3.04%) |
Dec 03, 2007 | 14.56 | 14.56 | 14.28 | 14.45 | 2,163,440 | -0.04(-0.30%) |
Nov 30, 2007 | 14.90 | 15.04 | 14.42 | 14.49 | 5,615,633 | -0.25(-1.73%) |
Nov 29, 2007 | 14.49 | 14.79 | 14.48 | 14.75 | 2,785,545 | +0.07(+0.48%) |
Nov 28, 2007 | 14.41 | 14.77 | 14.07 | 14.68 | 7,705,749 | -0.11(-0.71%) |
Nov 27, 2007 | 14.98 | 15.09 | 14.70 | 14.78 | 1,780,230 | -0.31(-2.04%) |
Nov 26, 2007 | 15.20 | 15.35 | 15.02 | 15.09 | 2,742,439 | -0.07(-0.46%) |
Nov 23, 2007 | 15.17 | 15.27 | 14.88 | 15.16 | 746,588 | +0.11(+0.70%) |
Nov 21, 2007 | 15.43 | 15.59 | 14.71 | 15.06 | 3,128,525 | -0.54(-3.44%) |
Nov 20, 2007 | 15.76 | 15.92 | 15.35 | 15.59 | 3,889,366 | -0.20(-1.28%) |
Nov 19, 2007 | 16.47 | 16.56 | 15.68 | 15.79 | 1,599,438 | -0.73(-4.41%) |
Nov 16, 2007 | 16.73 | 16.79 | 16.32 | 16.52 | 931,726 | -0.04(-0.21%) |
Nov 15, 2007 | 16.70 | 17.67 | 16.46 | 16.56 | 1,911,496 | -0.18(-1.05%) |
Nov 14, 2007 | 16.99 | 16.99 | 16.66 | 16.73 | 1,992,043 | -0.11(-0.68%) |
Nov 13, 2007 | 16.37 | 16.85 | 16.26 | 16.85 | 1,453,830 | +0.61(+3.79%) |
Nov 12, 2007 | 16.69 | 16.69 | 16.19 | 16.23 | 1,408,536 | -0.05(-0.32%) |
Nov 09, 2007 | 16.05 | 16.61 | 15.81 | 16.29 | 2,616,439 | +0.20(+1.26%) |
Nov 08, 2007 | 15.90 | 16.16 | 15.75 | 16.08 | 1,748,951 | +0.26(+1.67%) |
Nov 07, 2007 | 15.86 | 16.02 | 15.81 | 15.82 | 1,603,198 | -0.24(-1.48%) |
Nov 06, 2007 | 16.40 | 16.53 | 15.81 | 16.06 | 2,162,643 | -0.32(-1.93%) |
Nov 05, 2007 | 16.62 | 16.75 | 16.26 | 16.37 | 891,709 | -0.20(-1.22%) |
Nov 02, 2007 | 16.67 | 16.73 | 16.42 | 16.57 | 1,352,050 | -0.09(-0.53%) |
Nov 01, 2007 | 17.13 | 17.23 | 16.59 | 16.66 | 1,732,528 | -0.52(-3.02%) |
Oct 31, 2007 | 17.43 | 17.44 | 16.84 | 17.18 | 3,175,088 | -0.26(-1.51%) |
Oct 30, 2007 | 18.14 | 18.22 | 17.41 | 17.44 | 1,760,876 | -0.56(-3.12%) |
Oct 29, 2007 | 17.96 | 18.15 | 17.93 | 18.01 | 1,632,570 | +0.16(+0.89%) |
Oct 26, 2007 | 18.36 | 18.39 | 17.73 | 17.85 | 2,317,020 | -0.29(-1.60%) |
Oct 25, 2007 | 17.85 | 18.24 | 17.78 | 18.14 | 2,783,339 | +0.25(+1.42%) |
Oct 24, 2007 | 17.66 | 18.04 | 17.49 | 17.88 | 4,704,627 | +0.12(+0.69%) |
Oct 23, 2007 | 16.78 | 17.78 | 16.69 | 17.76 | 6,849,510 | +1.59(+9.83%) |
Oct 22, 2007 | 15.89 | 16.21 | 15.85 | 16.17 | 2,141,923 | +0.20(+1.26%) |
Oct 19, 2007 | 16.27 | 16.27 | 15.91 | 15.97 | 2,498,038 | -0.29(-1.78%) |
Oct 18, 2007 | 16.22 | 16.36 | 15.88 | 16.26 | 2,846,297 | +0.03(+0.16%) |
Oct 17, 2007 | 16.12 | 16.29 | 16.03 | 16.23 | 7,355,562 | -0.38(-2.27%) |
Oct 16, 2007 | 17.00 | 17.15 | 16.42 | 16.61 | 1,678,223 | -0.37(-2.17%) |
Oct 15, 2007 | 17.23 | 17.32 | 16.82 | 16.98 | 1,378,805 | -0.34(-1.98%) |
Oct 12, 2007 | 17.44 | 17.57 | 17.13 | 17.32 | 1,326,321 | -0.13(-0.76%) |
Oct 11, 2007 | 17.86 | 18.02 | 17.42 | 17.45 | 776,552 | -0.27(-1.54%) |
Oct 10, 2007 | 17.52 | 17.92 | 17.48 | 17.73 | 1,446,885 | +0.25(+1.46%) |
Oct 09, 2007 | 17.55 | 17.71 | 17.39 | 17.47 | 1,187,883 | +0.00(+0.00%) |
Oct 08, 2007 | 17.57 | 17.59 | 17.44 | 17.47 | 1,055,072 | -0.10(-0.55%) |
Oct 05, 2007 | 17.52 | 17.66 | 17.43 | 17.57 | 1,463,165 | +0.04(+0.20%) |
Oct 04, 2007 | 17.47 | 17.63 | 17.34 | 17.53 | 1,472,045 | +0.12(+0.71%) |
Oct 03, 2007 | 17.81 | 17.87 | 17.17 | 17.41 | 1,890,548 | -0.48(-2.70%) |
Oct 02, 2007 | 17.89 | 17.98 | 17.74 | 17.89 | 1,781,027 | +0.07(+0.39%) |