Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.65 | 15.72 | 15.38 | 15.57 | 1,062,919 | -0.23(-1.46%) |
Dec 28, 2007 | 16.09 | 16.28 | 15.71 | 15.80 | 719,802 | -0.23(-1.43%) |
Dec 27, 2007 | 16.49 | 16.72 | 16.00 | 16.03 | 615,300 | -0.59(-3.55%) |
Dec 26, 2007 | 17.00 | 17.25 | 16.43 | 16.62 | 874,415 | -0.48(-2.81%) |
Dec 24, 2007 | 16.90 | 17.27 | 16.90 | 17.10 | 293,700 | +0.26(+1.54%) |
Dec 21, 2007 | 17.00 | 17.06 | 16.65 | 16.84 | 871,400 | -0.16(-0.94%) |
Dec 20, 2007 | 16.89 | 17.07 | 16.66 | 17.00 | 535,700 | +0.24(+1.43%) |
Dec 19, 2007 | 16.28 | 17.03 | 16.28 | 16.76 | 432,634 | +0.18(+1.09%) |
Dec 18, 2007 | 16.85 | 16.93 | 16.32 | 16.58 | 682,600 | -0.11(-0.66%) |
Dec 17, 2007 | 16.58 | 16.91 | 16.55 | 16.69 | 502,800 | -0.21(-1.24%) |
Dec 14, 2007 | 17.05 | 17.21 | 16.85 | 16.90 | 545,100 | -0.36(-2.09%) |
Dec 13, 2007 | 17.30 | 17.40 | 17.01 | 17.26 | 418,340 | -0.24(-1.37%) |
Dec 12, 2007 | 17.51 | 17.66 | 17.22 | 17.50 | 664,453 | +0.58(+3.43%) |
Dec 11, 2007 | 17.82 | 17.87 | 16.74 | 16.92 | 867,051 | -0.72(-4.08%) |
Dec 10, 2007 | 16.90 | 17.76 | 16.90 | 17.64 | 947,824 | +0.53(+3.10%) |
Dec 07, 2007 | 17.12 | 17.41 | 16.89 | 17.11 | 1,738,100 | +0.23(+1.36%) |
Dec 06, 2007 | 16.22 | 17.01 | 16.10 | 16.88 | 1,154,400 | +0.65(+4.00%) |
Dec 05, 2007 | 16.04 | 16.54 | 16.01 | 16.23 | 991,100 | +0.24(+1.50%) |
Dec 04, 2007 | 15.71 | 16.12 | 15.71 | 15.99 | 899,800 | +0.16(+1.01%) |
Dec 03, 2007 | 16.02 | 16.02 | 15.55 | 15.83 | 994,260 | +0.02(+0.13%) |
Nov 30, 2007 | 16.21 | 16.21 | 15.74 | 15.81 | 767,472 | -0.09(-0.57%) |
Nov 29, 2007 | 15.43 | 16.04 | 15.35 | 15.90 | 918,724 | +0.41(+2.65%) |
Nov 28, 2007 | 15.14 | 15.56 | 15.14 | 15.49 | 850,689 | +0.35(+2.31%) |
Nov 27, 2007 | 15.13 | 15.40 | 14.87 | 15.14 | 1,726,471 | -0.13(-0.85%) |
Nov 26, 2007 | 15.02 | 15.47 | 15.02 | 15.27 | 1,097,240 | +0.13(+0.86%) |
Nov 23, 2007 | 14.59 | 15.21 | 14.58 | 15.14 | 437,400 | +0.42(+2.85%) |
Nov 21, 2007 | 15.06 | 15.06 | 14.58 | 14.72 | 1,059,800 | -0.32(-2.13%) |
Nov 20, 2007 | 15.33 | 15.52 | 14.67 | 15.04 | 1,135,100 | -0.30(-1.96%) |
Nov 19, 2007 | 15.31 | 15.58 | 15.12 | 15.34 | 1,156,000 | -0.02(-0.13%) |
Nov 16, 2007 | 15.41 | 15.66 | 15.15 | 15.36 | 1,010,308 | +0.04(+0.26%) |
Nov 15, 2007 | 15.61 | 15.71 | 14.89 | 15.32 | 1,444,800 | -0.28(-1.79%) |
Nov 14, 2007 | 15.90 | 16.10 | 15.60 | 15.60 | 1,258,000 | -0.05(-0.32%) |
Nov 13, 2007 | 15.34 | 15.65 | 15.34 | 15.65 | 2,656,610 | +0.35(+2.29%) |
Nov 12, 2007 | 16.33 | 16.33 | 15.22 | 15.30 | 1,434,000 | -0.70(-4.37%) |
Nov 09, 2007 | 16.62 | 16.62 | 16.00 | 16.00 | 1,603,471 | -0.50(-3.03%) |
Nov 08, 2007 | 16.92 | 16.97 | 16.12 | 16.50 | 1,926,794 | -0.21(-1.26%) |
Nov 07, 2007 | 17.50 | 17.75 | 16.70 | 16.71 | 1,924,022 | -0.93(-5.27%) |
Nov 06, 2007 | 18.00 | 18.05 | 17.54 | 17.64 | 1,283,642 | -0.36(-2.00%) |
Nov 05, 2007 | 17.80 | 18.57 | 17.76 | 18.00 | 1,593,705 | -1.24(-6.44%) |
Nov 02, 2007 | 19.39 | 20.58 | 19.13 | 19.24 | 829,400 | -0.15(-0.77%) |
Nov 01, 2007 | 19.06 | 19.71 | 19.06 | 19.39 | 891,600 | -0.30(-1.52%) |
Oct 31, 2007 | 19.89 | 19.89 | 19.25 | 19.69 | 983,500 | -0.06(-0.30%) |
Oct 30, 2007 | 19.87 | 19.96 | 19.59 | 19.75 | 656,900 | -0.40(-1.99%) |
Oct 29, 2007 | 20.01 | 20.15 | 19.89 | 20.15 | 907,100 | +0.14(+0.70%) |
Oct 26, 2007 | 19.82 | 20.07 | 19.77 | 20.01 | 651,900 | +0.01(+0.05%) |
Oct 25, 2007 | 19.87 | 20.00 | 19.52 | 20.00 | 892,100 | +0.37(+1.88%) |
Oct 24, 2007 | 19.44 | 19.74 | 19.22 | 19.63 | 1,167,800 | -0.13(-0.66%) |
Oct 23, 2007 | 19.68 | 19.82 | 19.32 | 19.76 | 1,216,500 | +0.26(+1.33%) |
Oct 22, 2007 | 19.50 | 19.78 | 19.22 | 19.50 | 1,202,000 | -0.33(-1.66%) |
Oct 19, 2007 | 19.98 | 20.19 | 19.69 | 19.83 | 1,304,200 | -0.15(-0.75%) |
Oct 18, 2007 | 19.66 | 20.10 | 19.51 | 19.98 | 1,550,700 | -0.03(-0.15%) |
Oct 17, 2007 | 19.62 | 20.25 | 19.20 | 20.01 | 2,057,300 | +0.15(+0.76%) |
Oct 16, 2007 | 21.18 | 21.25 | 18.51 | 19.86 | 3,139,267 | -1.76(-8.14%) |
Oct 15, 2007 | 21.87 | 22.05 | 21.45 | 21.62 | 563,600 | -0.24(-1.10%) |
Oct 12, 2007 | 21.96 | 22.20 | 21.54 | 21.86 | 909,300 | -0.10(-0.46%) |
Oct 11, 2007 | 22.94 | 22.94 | 21.54 | 21.96 | 1,353,000 | -1.00(-4.36%) |
Oct 10, 2007 | 22.08 | 22.96 | 21.92 | 22.96 | 897,300 | +0.77(+3.47%) |
Oct 09, 2007 | 22.11 | 22.45 | 22.01 | 22.19 | 771,700 | +0.03(+0.14%) |
Oct 08, 2007 | 22.16 | 22.23 | 21.83 | 22.16 | 346,100 | -0.10(-0.45%) |
Oct 05, 2007 | 22.41 | 22.50 | 21.91 | 22.26 | 628,200 | +0.28(+1.27%) |
Oct 04, 2007 | 21.17 | 22.00 | 21.17 | 21.98 | 672,500 | +0.55(+2.57%) |
Oct 03, 2007 | 21.12 | 21.92 | 21.12 | 21.43 | 723,315 | +0.06(+0.28%) |
Oct 02, 2007 | 21.43 | 21.80 | 21.18 | 21.37 | 708,100 | -0.44(-2.02%) |