Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.93 | 17.23 | 16.80 | 16.93 | 8,462,402 | -0.12(-0.69%) |
Dec 28, 2007 | 17.40 | 17.40 | 16.98 | 17.05 | 7,226,973 | +0.01(+0.04%) |
Dec 27, 2007 | 17.24 | 17.38 | 17.02 | 17.04 | 6,809,418 | -0.31(-1.76%) |
Dec 26, 2007 | 17.05 | 17.45 | 17.04 | 17.34 | 9,100,628 | +0.08(+0.49%) |
Dec 24, 2007 | 16.93 | 17.31 | 16.76 | 17.26 | 5,774,325 | +0.17(+0.97%) |
Dec 21, 2007 | 17.10 | 17.12 | 16.86 | 17.09 | 35,295,344 | +0.20(+1.18%) |
Dec 20, 2007 | 17.00 | 17.01 | 16.62 | 16.89 | 18,982,006 | +0.05(+0.31%) |
Dec 19, 2007 | 16.85 | 16.92 | 16.59 | 16.84 | 11,537,288 | +0.08(+0.51%) |
Dec 18, 2007 | 16.68 | 16.98 | 16.56 | 16.76 | 13,881,337 | +0.04(+0.24%) |
Dec 17, 2007 | 16.74 | 16.99 | 16.67 | 16.72 | 14,955,135 | -0.15(-0.89%) |
Dec 14, 2007 | 16.89 | 17.30 | 16.83 | 16.87 | 13,498,230 | -0.13(-0.78%) |
Dec 13, 2007 | 17.01 | 17.17 | 16.84 | 17.00 | 18,005,042 | -0.24(-1.37%) |
Dec 12, 2007 | 17.21 | 17.51 | 16.94 | 17.24 | 24,168,352 | +0.37(+2.20%) |
Dec 11, 2007 | 17.48 | 17.62 | 16.74 | 16.86 | 22,642,178 | -0.70(-3.98%) |
Dec 10, 2007 | 17.53 | 17.62 | 17.33 | 17.56 | 17,705,638 | +0.25(+1.42%) |
Dec 07, 2007 | 17.46 | 17.62 | 17.12 | 17.32 | 14,938,984 | -0.20(-1.13%) |
Dec 06, 2007 | 17.19 | 17.59 | 17.02 | 17.52 | 19,279,336 | +0.31(+1.77%) |
Dec 05, 2007 | 16.84 | 17.31 | 16.76 | 17.21 | 20,455,500 | +0.58(+3.47%) |
Dec 04, 2007 | 16.75 | 16.87 | 16.56 | 16.63 | 17,224,794 | -0.27(-1.59%) |
Dec 03, 2007 | 17.10 | 17.20 | 16.74 | 16.90 | 16,260,310 | -0.22(-1.29%) |
Nov 30, 2007 | 17.11 | 17.26 | 16.89 | 17.12 | 21,411,668 | +0.29(+1.70%) |
Nov 29, 2007 | 16.64 | 17.09 | 16.63 | 16.84 | 16,395,739 | -0.03(-0.15%) |
Nov 28, 2007 | 16.59 | 16.88 | 16.39 | 16.86 | 21,673,546 | +0.49(+3.01%) |
Nov 27, 2007 | 15.70 | 16.42 | 15.58 | 16.37 | 29,856,466 | +0.95(+6.16%) |
Nov 26, 2007 | 15.84 | 16.09 | 15.40 | 15.42 | 18,653,804 | -0.52(-3.26%) |
Nov 23, 2007 | 15.86 | 15.99 | 15.76 | 15.94 | 4,221,731 | +0.10(+0.60%) |
Nov 21, 2007 | 15.97 | 16.20 | 15.81 | 15.84 | 14,812,641 | -0.25(-1.58%) |
Nov 20, 2007 | 16.04 | 16.29 | 15.75 | 16.10 | 21,107,064 | +0.17(+1.09%) |
Nov 19, 2007 | 16.40 | 16.40 | 15.73 | 15.92 | 19,969,242 | -0.50(-3.05%) |
Nov 16, 2007 | 16.08 | 16.54 | 15.99 | 16.42 | 25,908,344 | +0.36(+2.27%) |
Nov 15, 2007 | 16.25 | 16.37 | 15.99 | 16.06 | 19,114,306 | -0.10(-0.59%) |
Nov 14, 2007 | 15.99 | 16.41 | 15.92 | 16.16 | 21,822,074 | +0.29(+1.86%) |
Nov 13, 2007 | 15.65 | 15.86 | 15.37 | 15.86 | 22,539,860 | +0.20(+1.29%) |
Nov 12, 2007 | 16.10 | 16.16 | 15.65 | 15.66 | 24,141,296 | -0.37(-2.32%) |
Nov 09, 2007 | 16.45 | 16.60 | 16.02 | 16.03 | 19,532,344 | -0.55(-3.33%) |
Nov 08, 2007 | 16.38 | 16.74 | 16.32 | 16.58 | 27,402,288 | +0.17(+1.01%) |
Nov 07, 2007 | 17.11 | 17.17 | 16.39 | 16.42 | 21,264,682 | -0.92(-5.29%) |
Nov 06, 2007 | 17.35 | 17.39 | 17.05 | 17.33 | 18,034,394 | -0.03(-0.19%) |
Nov 05, 2007 | 17.16 | 17.53 | 16.92 | 17.37 | 22,386,810 | +0.11(+0.62%) |
Nov 02, 2007 | 17.05 | 17.29 | 16.84 | 17.26 | 25,632,108 | +0.42(+2.47%) |
Nov 01, 2007 | 16.92 | 17.24 | 16.71 | 16.84 | 19,807,710 | -0.15(-0.89%) |
Oct 31, 2007 | 16.92 | 16.99 | 16.45 | 16.99 | 19,669,388 | +0.26(+1.56%) |
Oct 30, 2007 | 16.92 | 16.92 | 16.62 | 16.73 | 15,590,840 | -0.18(-1.04%) |
Oct 29, 2007 | 17.09 | 17.15 | 16.82 | 16.91 | 18,897,578 | -0.15(-0.88%) |
Oct 26, 2007 | 17.04 | 17.17 | 16.73 | 17.06 | 24,084,338 | +0.32(+1.89%) |
Oct 25, 2007 | 16.19 | 16.81 | 16.17 | 16.74 | 38,968,936 | +0.57(+3.53%) |
Oct 24, 2007 | 15.77 | 16.22 | 15.64 | 16.17 | 22,335,308 | +0.35(+2.19%) |
Oct 23, 2007 | 15.68 | 15.93 | 15.56 | 15.83 | 17,947,372 | +0.17(+1.06%) |
Oct 22, 2007 | 15.44 | 15.77 | 15.29 | 15.66 | 19,679,494 | +0.21(+1.36%) |
Oct 19, 2007 | 16.00 | 16.00 | 15.39 | 15.45 | 36,289,024 | -0.56(-3.47%) |
Oct 18, 2007 | 15.67 | 16.18 | 15.66 | 16.01 | 38,497,992 | +0.29(+1.85%) |
Oct 17, 2007 | 15.70 | 15.82 | 15.27 | 15.72 | 20,431,996 | +0.12(+0.76%) |
Oct 16, 2007 | 15.49 | 15.68 | 15.13 | 15.60 | 22,587,182 | +0.14(+0.93%) |
Oct 15, 2007 | 16.03 | 16.15 | 15.37 | 15.46 | 20,353,752 | -0.48(-2.98%) |
Oct 12, 2007 | 15.72 | 15.95 | 15.65 | 15.93 | 16,057,600 | +0.36(+2.32%) |
Oct 11, 2007 | 15.91 | 16.02 | 15.50 | 15.57 | 21,362,804 | -0.24(-1.54%) |
Oct 10, 2007 | 15.49 | 15.85 | 15.36 | 15.81 | 18,548,212 | +0.33(+2.11%) |
Oct 09, 2007 | 15.27 | 15.50 | 15.24 | 15.49 | 13,118,639 | +0.32(+2.14%) |
Oct 08, 2007 | 15.42 | 15.49 | 15.01 | 15.16 | 17,071,626 | -0.33(-2.13%) |
Oct 05, 2007 | 15.36 | 15.56 | 15.08 | 15.49 | 17,175,808 | +0.22(+1.42%) |
Oct 04, 2007 | 15.27 | 15.51 | 15.06 | 15.28 | 12,419,646 | +0.08(+0.51%) |
Oct 03, 2007 | 15.24 | 15.34 | 15.11 | 15.20 | 11,481,718 | -0.03(-0.21%) |
Oct 02, 2007 | 15.45 | 15.48 | 15.09 | 15.23 | 14,477,636 | -0.17(-1.13%) |