Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.34 | 16.44 | 16.24 | 16.32 | 7,538,767 | -0.08(-0.50%) |
Dec 28, 2007 | 16.56 | 16.61 | 16.33 | 16.41 | 8,523,116 | +0.12(+0.75%) |
Dec 27, 2007 | 16.53 | 16.75 | 16.26 | 16.28 | 9,317,532 | -0.33(-1.97%) |
Dec 26, 2007 | 16.26 | 16.66 | 16.26 | 16.61 | 8,612,606 | +0.28(+1.71%) |
Dec 24, 2007 | 16.37 | 16.55 | 16.24 | 16.33 | 4,562,655 | -0.02(-0.12%) |
Dec 21, 2007 | 16.26 | 16.47 | 16.17 | 16.35 | 16,596,785 | +0.25(+1.56%) |
Dec 20, 2007 | 16.02 | 16.13 | 15.86 | 16.10 | 9,836,181 | +0.18(+1.11%) |
Dec 19, 2007 | 15.79 | 16.13 | 15.75 | 15.92 | 16,927,260 | +0.18(+1.12%) |
Dec 18, 2007 | 15.98 | 16.19 | 15.51 | 15.75 | 20,140,278 | -0.14(-0.86%) |
Dec 17, 2007 | 16.40 | 16.46 | 15.76 | 15.88 | 19,559,042 | -0.58(-3.51%) |
Dec 14, 2007 | 16.83 | 16.88 | 16.45 | 16.46 | 13,808,824 | -0.35(-2.06%) |
Dec 13, 2007 | 16.72 | 16.84 | 16.40 | 16.81 | 13,983,411 | -0.12(-0.72%) |
Dec 12, 2007 | 17.22 | 17.31 | 16.62 | 16.93 | 17,039,766 | +0.12(+0.73%) |
Dec 11, 2007 | 17.28 | 17.43 | 16.68 | 16.81 | 15,766,375 | -0.41(-2.37%) |
Dec 10, 2007 | 16.97 | 17.26 | 16.94 | 17.22 | 9,437,719 | +0.26(+1.53%) |
Dec 07, 2007 | 17.11 | 17.11 | 16.75 | 16.96 | 10,095,669 | -0.15(-0.88%) |
Dec 06, 2007 | 17.07 | 17.18 | 16.78 | 17.11 | 12,878,536 | +0.15(+0.88%) |
Dec 05, 2007 | 16.77 | 17.11 | 16.73 | 16.96 | 16,375,616 | +0.35(+2.13%) |
Dec 04, 2007 | 16.66 | 16.83 | 16.54 | 16.60 | 13,035,754 | -0.13(-0.77%) |
Dec 03, 2007 | 16.67 | 16.86 | 16.43 | 16.73 | 16,599,340 | +0.20(+1.24%) |
Nov 30, 2007 | 16.72 | 16.77 | 16.45 | 16.53 | 16,896,570 | -0.03(-0.16%) |
Nov 29, 2007 | 16.33 | 16.67 | 16.30 | 16.56 | 14,677,772 | +0.19(+1.16%) |
Nov 28, 2007 | 16.27 | 16.67 | 16.23 | 16.36 | 27,978,396 | +0.22(+1.35%) |
Nov 27, 2007 | 15.85 | 16.17 | 15.76 | 16.15 | 22,748,312 | +0.54(+3.49%) |
Nov 26, 2007 | 16.02 | 16.10 | 15.58 | 15.60 | 18,916,604 | -0.07(-0.43%) |
Nov 23, 2007 | 15.24 | 15.70 | 15.17 | 15.67 | 9,699,654 | +0.56(+3.74%) |
Nov 21, 2007 | 14.96 | 15.36 | 14.70 | 15.11 | 16,492,468 | -0.16(-1.03%) |
Nov 20, 2007 | 15.60 | 15.70 | 14.87 | 15.26 | 20,953,572 | -0.18(-1.19%) |
Nov 19, 2007 | 15.81 | 15.85 | 15.32 | 15.45 | 18,924,574 | -0.44(-2.74%) |
Nov 16, 2007 | 16.26 | 16.26 | 15.65 | 15.88 | 23,896,724 | -0.14(-0.89%) |
Nov 15, 2007 | 16.13 | 16.33 | 15.81 | 16.02 | 24,432,890 | +0.03(+0.17%) |
Nov 14, 2007 | 16.30 | 16.39 | 15.98 | 16.00 | 27,324,842 | -0.02(-0.13%) |
Nov 13, 2007 | 15.92 | 16.08 | 15.54 | 16.02 | 34,131,536 | +1.42(+9.74%) |
Nov 12, 2007 | 14.58 | 14.80 | 14.46 | 14.60 | 19,565,404 | +0.10(+0.66%) |
Nov 09, 2007 | 14.71 | 15.00 | 14.48 | 14.50 | 30,438,538 | -0.44(-2.92%) |
Nov 08, 2007 | 15.92 | 15.93 | 14.19 | 14.94 | 47,780,308 | -0.97(-6.08%) |
Nov 07, 2007 | 16.24 | 16.36 | 15.88 | 15.90 | 17,858,954 | -0.56(-3.39%) |
Nov 06, 2007 | 15.96 | 16.50 | 15.95 | 16.46 | 21,248,422 | +0.52(+3.29%) |
Nov 05, 2007 | 16.13 | 16.16 | 15.67 | 15.94 | 17,359,120 | -0.33(-2.05%) |
Nov 02, 2007 | 16.23 | 16.38 | 16.14 | 16.27 | 16,365,923 | +0.07(+0.46%) |
Nov 01, 2007 | 16.33 | 16.45 | 16.16 | 16.19 | 23,406,724 | -0.32(-1.94%) |
Oct 31, 2007 | 16.57 | 16.64 | 16.26 | 16.51 | 28,843,796 | +0.45(+2.80%) |
Oct 30, 2007 | 16.09 | 16.17 | 15.97 | 16.07 | 12,731,984 | -0.12(-0.76%) |
Oct 29, 2007 | 16.18 | 16.34 | 16.09 | 16.19 | 18,064,148 | +0.12(+0.72%) |
Oct 26, 2007 | 15.87 | 16.39 | 15.58 | 16.07 | 29,151,382 | +0.35(+2.25%) |
Oct 25, 2007 | 15.90 | 15.90 | 15.04 | 15.72 | 41,832,916 | -0.07(-0.43%) |
Oct 24, 2007 | 16.05 | 16.32 | 15.32 | 15.79 | 69,030,072 | -1.05(-6.22%) |
Oct 23, 2007 | 16.96 | 17.16 | 16.71 | 16.83 | 21,189,102 | +0.05(+0.32%) |
Oct 22, 2007 | 16.68 | 16.84 | 16.50 | 16.78 | 15,117,311 | -0.01(-0.04%) |
Oct 19, 2007 | 17.22 | 17.32 | 16.77 | 16.79 | 23,590,130 | -0.56(-3.26%) |
Oct 18, 2007 | 17.31 | 17.43 | 17.20 | 17.35 | 10,977,307 | +0.03(+0.16%) |
Oct 17, 2007 | 17.49 | 17.56 | 17.06 | 17.32 | 13,208,157 | +0.12(+0.71%) |
Oct 16, 2007 | 17.32 | 17.38 | 17.06 | 17.20 | 14,354,815 | -0.24(-1.37%) |
Oct 15, 2007 | 17.69 | 17.86 | 17.22 | 17.44 | 16,062,410 | -0.31(-1.73%) |
Oct 12, 2007 | 17.77 | 17.93 | 17.56 | 17.75 | 16,439,582 | -0.07(-0.42%) |
Oct 11, 2007 | 18.03 | 18.24 | 17.62 | 17.82 | 19,752,716 | -0.07(-0.38%) |
Oct 10, 2007 | 17.89 | 18.18 | 17.78 | 17.89 | 14,022,758 | +0.00(+0.00%) |
Oct 09, 2007 | 17.70 | 18.13 | 17.56 | 17.89 | 15,301,746 | +0.29(+1.66%) |
Oct 08, 2007 | 17.59 | 17.79 | 17.39 | 17.60 | 11,205,683 | -0.10(-0.58%) |
Oct 05, 2007 | 17.34 | 17.73 | 17.28 | 17.70 | 18,603,226 | +0.56(+3.26%) |
Oct 04, 2007 | 17.23 | 17.24 | 16.97 | 17.14 | 13,033,589 | -0.06(-0.36%) |
Oct 03, 2007 | 17.28 | 17.30 | 17.00 | 17.20 | 20,582,598 | -0.10(-0.55%) |
Oct 02, 2007 | 17.05 | 17.53 | 17.05 | 17.30 | 20,105,728 | +0.22(+1.32%) |