Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.55 | 15.80 | 15.37 | 15.66 | 1,994,853 | +0.19(+1.23%) |
Dec 28, 2007 | 15.43 | 15.58 | 15.34 | 15.47 | 1,285,522 | +0.06(+0.39%) |
Dec 27, 2007 | 15.60 | 15.64 | 15.39 | 15.41 | 1,186,352 | -0.22(-1.41%) |
Dec 26, 2007 | 15.63 | 15.74 | 15.36 | 15.63 | 1,293,340 | -0.04(-0.26%) |
Dec 24, 2007 | 15.50 | 15.67 | 15.46 | 15.67 | 821,520 | +0.19(+1.23%) |
Dec 21, 2007 | 15.31 | 15.58 | 15.15 | 15.48 | 3,907,970 | +0.30(+1.98%) |
Dec 20, 2007 | 15.13 | 15.29 | 14.90 | 15.18 | 2,732,946 | +0.13(+0.86%) |
Dec 19, 2007 | 14.89 | 15.11 | 14.69 | 15.05 | 2,804,165 | +0.11(+0.74%) |
Dec 18, 2007 | 15.23 | 15.33 | 14.65 | 14.94 | 2,874,400 | -0.21(-1.39%) |
Dec 17, 2007 | 15.16 | 15.48 | 15.04 | 15.15 | 1,980,865 | -0.05(-0.33%) |
Dec 14, 2007 | 15.49 | 15.57 | 15.18 | 15.20 | 2,289,300 | -0.43(-2.75%) |
Dec 13, 2007 | 15.93 | 15.95 | 15.44 | 15.63 | 2,546,481 | -0.33(-2.07%) |
Dec 12, 2007 | 16.32 | 16.48 | 15.70 | 15.96 | 2,143,371 | +0.03(+0.19%) |
Dec 11, 2007 | 16.93 | 17.06 | 15.88 | 15.93 | 3,607,647 | -0.94(-5.57%) |
Dec 10, 2007 | 17.43 | 17.43 | 16.65 | 16.87 | 2,731,320 | -0.55(-3.16%) |
Dec 07, 2007 | 16.79 | 17.50 | 16.79 | 17.42 | 2,034,625 | +0.69(+4.12%) |
Dec 06, 2007 | 16.35 | 16.78 | 16.27 | 16.73 | 1,901,220 | +0.37(+2.26%) |
Dec 05, 2007 | 16.85 | 16.94 | 16.23 | 16.36 | 2,063,140 | -0.13(-0.79%) |
Dec 04, 2007 | 16.28 | 16.55 | 16.11 | 16.49 | 2,186,300 | +0.05(+0.30%) |
Dec 03, 2007 | 16.57 | 16.60 | 16.34 | 16.44 | 1,810,475 | -0.06(-0.36%) |
Nov 30, 2007 | 16.37 | 16.86 | 16.36 | 16.50 | 2,293,050 | +0.29(+1.79%) |
Nov 29, 2007 | 16.76 | 16.91 | 16.13 | 16.21 | 2,456,930 | -0.57(-3.40%) |
Nov 28, 2007 | 16.10 | 16.93 | 15.91 | 16.78 | 3,121,757 | +1.03(+6.54%) |
Nov 27, 2007 | 15.97 | 16.19 | 15.52 | 15.75 | 2,807,061 | -0.11(-0.69%) |
Nov 26, 2007 | 16.40 | 16.40 | 15.81 | 15.86 | 2,964,847 | -0.51(-3.12%) |
Nov 23, 2007 | 16.00 | 16.40 | 15.93 | 16.37 | 667,000 | +0.50(+3.15%) |
Nov 21, 2007 | 15.75 | 16.03 | 15.65 | 15.87 | 2,469,250 | +0.02(+0.13%) |
Nov 20, 2007 | 15.93 | 16.13 | 15.42 | 15.85 | 2,424,100 | +0.06(+0.38%) |
Nov 19, 2007 | 16.42 | 16.48 | 15.74 | 15.79 | 2,558,428 | -0.77(-4.65%) |
Nov 16, 2007 | 17.03 | 17.04 | 16.38 | 16.56 | 2,058,800 | -0.28(-1.66%) |
Nov 15, 2007 | 17.05 | 17.17 | 16.76 | 16.84 | 2,502,200 | -0.24(-1.41%) |
Nov 14, 2007 | 17.62 | 17.75 | 17.04 | 17.08 | 2,352,250 | -0.40(-2.29%) |
Nov 13, 2007 | 16.85 | 17.51 | 16.75 | 17.48 | 3,119,200 | +0.80(+4.80%) |
Nov 12, 2007 | 16.60 | 17.20 | 16.51 | 16.68 | 3,270,200 | +0.17(+1.03%) |
Nov 09, 2007 | 16.38 | 16.81 | 16.27 | 16.51 | 3,903,744 | -0.11(-0.66%) |
Nov 08, 2007 | 16.41 | 16.81 | 16.27 | 16.62 | 3,872,187 | +0.45(+2.78%) |
Nov 07, 2007 | 16.26 | 16.56 | 16.12 | 16.17 | 2,149,600 | -0.43(-2.59%) |
Nov 06, 2007 | 16.72 | 16.81 | 16.30 | 16.60 | 3,188,700 | -0.22(-1.31%) |
Nov 05, 2007 | 17.09 | 17.09 | 16.73 | 16.82 | 2,815,446 | -0.34(-1.98%) |
Nov 02, 2007 | 17.45 | 17.54 | 16.93 | 17.16 | 2,460,600 | -0.33(-1.89%) |
Nov 01, 2007 | 17.60 | 17.81 | 17.40 | 17.49 | 2,392,600 | -0.20(-1.13%) |
Oct 31, 2007 | 17.60 | 18.08 | 17.48 | 17.69 | 5,287,300 | +0.49(+2.85%) |
Oct 30, 2007 | 17.26 | 17.34 | 17.10 | 17.20 | 1,820,600 | -0.10(-0.58%) |
Oct 29, 2007 | 17.26 | 17.49 | 17.14 | 17.30 | 1,188,900 | +0.18(+1.05%) |
Oct 26, 2007 | 17.21 | 17.30 | 16.91 | 17.12 | 1,642,700 | +0.02(+0.12%) |
Oct 25, 2007 | 17.51 | 17.53 | 16.84 | 17.10 | 2,937,100 | -0.47(-2.68%) |
Oct 24, 2007 | 17.40 | 17.98 | 17.30 | 17.57 | 2,762,100 | +0.20(+1.15%) |
Oct 23, 2007 | 17.78 | 17.90 | 17.12 | 17.37 | 2,234,000 | -0.39(-2.20%) |
Oct 22, 2007 | 17.00 | 17.78 | 16.90 | 17.76 | 2,239,200 | +0.62(+3.62%) |
Oct 19, 2007 | 17.52 | 17.64 | 17.14 | 17.14 | 2,667,700 | -0.41(-2.34%) |
Oct 18, 2007 | 17.93 | 17.99 | 17.45 | 17.55 | 2,152,300 | -0.42(-2.34%) |
Oct 17, 2007 | 17.83 | 18.39 | 17.67 | 17.97 | 3,441,600 | +0.24(+1.35%) |
Oct 16, 2007 | 17.59 | 17.89 | 17.47 | 17.73 | 1,742,400 | +0.03(+0.17%) |
Oct 15, 2007 | 17.90 | 17.97 | 17.59 | 17.70 | 1,543,600 | -0.27(-1.50%) |
Oct 12, 2007 | 18.03 | 18.37 | 17.88 | 17.97 | 1,678,050 | -0.10(-0.55%) |
Oct 11, 2007 | 18.35 | 18.46 | 17.94 | 18.07 | 1,908,500 | -0.12(-0.66%) |
Oct 10, 2007 | 18.27 | 18.36 | 18.09 | 18.19 | 1,824,300 | -0.08(-0.44%) |
Oct 09, 2007 | 18.39 | 18.53 | 18.17 | 18.27 | 1,341,600 | -0.12(-0.65%) |
Oct 08, 2007 | 18.42 | 18.51 | 18.30 | 18.39 | 2,060,700 | -0.11(-0.59%) |
Oct 05, 2007 | 18.02 | 18.62 | 17.92 | 18.50 | 2,039,400 | +0.53(+2.95%) |
Oct 04, 2007 | 18.34 | 18.37 | 17.90 | 17.97 | 1,456,800 | -0.25(-1.37%) |
Oct 03, 2007 | 17.90 | 18.46 | 17.82 | 18.22 | 2,766,300 | +0.25(+1.39%) |
Oct 02, 2007 | 17.70 | 17.98 | 17.62 | 17.97 | 1,489,600 | +0.25(+1.41%) |