Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.58 | 16.02 | 15.58 | 15.85 | 2,256,023 | +0.18(+1.15%) |
Dec 28, 2007 | 15.59 | 15.90 | 15.53 | 15.67 | 1,547,396 | +0.01(+0.06%) |
Dec 27, 2007 | 15.82 | 15.83 | 15.46 | 15.66 | 1,314,747 | -0.19(-1.20%) |
Dec 26, 2007 | 15.61 | 15.85 | 15.61 | 15.85 | 1,247,924 | +0.05(+0.29%) |
Dec 24, 2007 | 15.83 | 16.04 | 15.71 | 15.80 | 598,848 | -0.15(-0.96%) |
Dec 21, 2007 | 15.81 | 16.14 | 15.65 | 15.96 | 5,007,364 | +0.31(+1.96%) |
Dec 20, 2007 | 15.52 | 15.68 | 15.13 | 15.65 | 2,657,781 | +0.27(+1.76%) |
Dec 19, 2007 | 15.30 | 15.41 | 15.00 | 15.38 | 1,559,695 | +0.15(+1.01%) |
Dec 18, 2007 | 14.92 | 15.55 | 14.92 | 15.23 | 2,252,168 | +0.24(+1.57%) |
Dec 17, 2007 | 15.20 | 15.29 | 14.92 | 14.99 | 1,489,927 | +0.05(+0.30%) |
Dec 14, 2007 | 15.15 | 15.27 | 14.92 | 14.95 | 1,473,871 | -0.41(-2.65%) |
Dec 13, 2007 | 15.13 | 15.46 | 15.05 | 15.35 | 1,699,609 | +0.09(+0.59%) |
Dec 12, 2007 | 15.33 | 15.68 | 15.09 | 15.26 | 1,991,592 | +0.24(+1.63%) |
Dec 11, 2007 | 15.40 | 15.41 | 14.92 | 15.02 | 1,275,674 | -0.28(-1.83%) |
Dec 10, 2007 | 15.18 | 15.33 | 15.01 | 15.30 | 1,481,919 | +0.12(+0.77%) |
Dec 07, 2007 | 15.48 | 15.58 | 15.10 | 15.18 | 1,129,649 | -0.24(-1.53%) |
Dec 06, 2007 | 15.11 | 15.52 | 15.11 | 15.42 | 1,349,962 | +0.30(+1.97%) |
Dec 05, 2007 | 15.66 | 15.71 | 14.87 | 15.12 | 2,381,129 | -0.21(-1.36%) |
Dec 04, 2007 | 14.82 | 15.71 | 14.82 | 15.33 | 2,670,882 | +0.45(+3.04%) |
Dec 03, 2007 | 14.99 | 14.99 | 14.70 | 14.87 | 2,101,751 | -0.05(-0.30%) |
Nov 30, 2007 | 15.33 | 15.48 | 14.85 | 14.92 | 5,455,505 | -0.26(-1.73%) |
Nov 29, 2007 | 14.92 | 15.23 | 14.90 | 15.18 | 2,706,116 | +0.07(+0.48%) |
Nov 28, 2007 | 14.83 | 15.21 | 14.48 | 15.11 | 7,486,022 | -0.11(-0.71%) |
Nov 27, 2007 | 15.42 | 15.53 | 15.14 | 15.22 | 1,729,468 | -0.32(-2.04%) |
Nov 26, 2007 | 15.64 | 15.80 | 15.46 | 15.53 | 2,664,240 | -0.07(-0.46%) |
Nov 23, 2007 | 15.61 | 15.72 | 15.32 | 15.61 | 725,299 | +0.11(+0.70%) |
Nov 21, 2007 | 15.89 | 16.05 | 15.14 | 15.50 | 3,039,316 | -0.55(-3.44%) |
Nov 20, 2007 | 16.22 | 16.38 | 15.80 | 16.05 | 3,778,462 | -0.21(-1.28%) |
Nov 19, 2007 | 16.95 | 17.04 | 16.14 | 16.26 | 1,553,831 | -0.75(-4.41%) |
Nov 16, 2007 | 17.22 | 17.28 | 16.80 | 17.01 | 905,158 | -0.04(-0.21%) |
Nov 15, 2007 | 17.19 | 18.19 | 16.94 | 17.04 | 1,856,990 | -0.18(-1.05%) |
Nov 14, 2007 | 17.49 | 17.49 | 17.15 | 17.22 | 1,935,241 | -0.12(-0.68%) |
Nov 13, 2007 | 16.85 | 17.34 | 16.74 | 17.34 | 1,412,374 | +0.63(+3.79%) |
Nov 12, 2007 | 17.18 | 17.18 | 16.66 | 16.71 | 1,368,372 | -0.05(-0.32%) |
Nov 09, 2007 | 16.52 | 17.10 | 16.27 | 16.76 | 2,541,832 | +0.21(+1.26%) |
Nov 08, 2007 | 16.37 | 16.64 | 16.21 | 16.55 | 1,699,080 | +0.27(+1.67%) |
Nov 07, 2007 | 16.33 | 16.49 | 16.27 | 16.28 | 1,557,483 | -0.24(-1.48%) |
Nov 06, 2007 | 16.88 | 17.02 | 16.27 | 16.53 | 2,100,976 | -0.33(-1.93%) |
Nov 05, 2007 | 17.11 | 17.24 | 16.74 | 16.85 | 866,282 | -0.21(-1.22%) |
Nov 02, 2007 | 17.16 | 17.22 | 16.90 | 17.06 | 1,313,497 | -0.09(-0.53%) |
Nov 01, 2007 | 17.63 | 17.74 | 17.08 | 17.15 | 1,683,126 | -0.53(-3.02%) |
Oct 31, 2007 | 17.94 | 17.96 | 17.33 | 17.69 | 3,084,551 | -0.27(-1.51%) |
Oct 30, 2007 | 18.67 | 18.75 | 17.92 | 17.96 | 1,710,665 | -0.58(-3.12%) |
Oct 29, 2007 | 18.49 | 18.68 | 18.45 | 18.54 | 1,586,018 | +0.16(+0.89%) |
Oct 26, 2007 | 18.90 | 18.93 | 18.25 | 18.37 | 2,250,951 | -0.30(-1.60%) |
Oct 25, 2007 | 18.37 | 18.78 | 18.30 | 18.67 | 2,703,973 | +0.26(+1.42%) |
Oct 24, 2007 | 18.17 | 18.57 | 18.00 | 18.41 | 4,570,476 | +0.13(+0.69%) |
Oct 23, 2007 | 17.27 | 18.30 | 17.18 | 18.28 | 6,654,199 | +1.64(+9.83%) |
Oct 22, 2007 | 16.36 | 16.68 | 16.32 | 16.65 | 2,080,847 | +0.21(+1.26%) |
Oct 19, 2007 | 16.74 | 16.74 | 16.38 | 16.44 | 2,426,807 | -0.30(-1.78%) |
Oct 18, 2007 | 16.70 | 16.84 | 16.35 | 16.74 | 2,765,135 | +0.03(+0.16%) |
Oct 17, 2007 | 16.59 | 16.77 | 16.50 | 16.71 | 7,145,820 | -0.39(-2.27%) |
Oct 16, 2007 | 17.50 | 17.66 | 16.90 | 17.10 | 1,630,369 | -0.38(-2.17%) |
Oct 15, 2007 | 17.74 | 17.83 | 17.31 | 17.48 | 1,339,488 | -0.35(-1.98%) |
Oct 12, 2007 | 17.95 | 18.08 | 17.63 | 17.83 | 1,288,501 | -0.14(-0.75%) |
Oct 11, 2007 | 18.38 | 18.55 | 17.93 | 17.97 | 754,409 | -0.28(-1.54%) |
Oct 10, 2007 | 18.04 | 18.44 | 17.99 | 18.25 | 1,405,628 | +0.26(+1.46%) |
Oct 09, 2007 | 18.06 | 18.23 | 17.90 | 17.98 | 1,154,010 | +0.00(+0.00%) |
Oct 08, 2007 | 18.08 | 18.11 | 17.95 | 17.98 | 1,024,987 | -0.10(-0.55%) |
Oct 05, 2007 | 18.04 | 18.17 | 17.94 | 18.08 | 1,421,444 | +0.04(+0.20%) |
Oct 04, 2007 | 17.98 | 18.15 | 17.85 | 18.05 | 1,430,071 | +0.13(+0.71%) |
Oct 03, 2007 | 18.34 | 18.39 | 17.68 | 17.92 | 1,836,640 | -0.50(-2.70%) |
Oct 02, 2007 | 18.42 | 18.51 | 18.26 | 18.42 | 1,730,242 | +0.07(+0.39%) |