Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.95 | 17.05 | 16.85 | 16.93 | 7,267,616 | -0.08(-0.50%) |
Dec 28, 2007 | 17.18 | 17.23 | 16.94 | 17.02 | 8,216,560 | +0.13(+0.75%) |
Dec 27, 2007 | 17.14 | 17.37 | 16.87 | 16.89 | 8,982,403 | -0.34(-1.97%) |
Dec 26, 2007 | 16.87 | 17.29 | 16.87 | 17.23 | 8,302,831 | +0.29(+1.71%) |
Dec 24, 2007 | 16.98 | 17.17 | 16.84 | 16.94 | 4,398,548 | -0.02(-0.12%) |
Dec 21, 2007 | 16.86 | 17.09 | 16.78 | 16.96 | 15,999,838 | +0.26(+1.56%) |
Dec 20, 2007 | 16.62 | 16.73 | 16.45 | 16.70 | 9,482,397 | +0.18(+1.11%) |
Dec 19, 2007 | 16.38 | 16.73 | 16.33 | 16.52 | 16,318,427 | +0.18(+1.12%) |
Dec 18, 2007 | 16.57 | 16.79 | 16.09 | 16.33 | 19,415,880 | -0.14(-0.86%) |
Dec 17, 2007 | 17.01 | 17.07 | 16.35 | 16.47 | 18,855,550 | -0.60(-3.51%) |
Dec 14, 2007 | 17.46 | 17.51 | 17.06 | 17.07 | 13,312,154 | -0.36(-2.06%) |
Dec 13, 2007 | 17.34 | 17.47 | 17.01 | 17.43 | 13,480,461 | -0.13(-0.72%) |
Dec 12, 2007 | 17.86 | 17.96 | 17.24 | 17.56 | 16,426,886 | +0.13(+0.73%) |
Dec 11, 2007 | 17.92 | 18.08 | 17.31 | 17.43 | 15,199,296 | -0.42(-2.37%) |
Dec 10, 2007 | 17.60 | 17.91 | 17.58 | 17.86 | 9,098,266 | +0.27(+1.52%) |
Dec 07, 2007 | 17.75 | 17.75 | 17.37 | 17.59 | 9,732,552 | -0.16(-0.88%) |
Dec 06, 2007 | 17.70 | 17.82 | 17.41 | 17.75 | 12,415,326 | +0.16(+0.88%) |
Dec 05, 2007 | 17.40 | 17.75 | 17.36 | 17.59 | 15,786,624 | +0.37(+2.13%) |
Dec 04, 2007 | 17.29 | 17.46 | 17.15 | 17.22 | 12,566,889 | -0.13(-0.77%) |
Dec 03, 2007 | 17.29 | 17.48 | 17.05 | 17.36 | 16,002,302 | +0.21(+1.24%) |
Nov 30, 2007 | 17.34 | 17.40 | 17.07 | 17.14 | 16,288,840 | -0.03(-0.16%) |
Nov 29, 2007 | 16.94 | 17.29 | 16.91 | 17.17 | 14,149,848 | +0.20(+1.16%) |
Nov 28, 2007 | 16.88 | 17.29 | 16.83 | 16.98 | 26,972,080 | +0.23(+1.35%) |
Nov 27, 2007 | 16.45 | 16.77 | 16.35 | 16.75 | 21,930,110 | +0.56(+3.49%) |
Nov 26, 2007 | 16.62 | 16.70 | 16.16 | 16.18 | 18,236,218 | -0.07(-0.43%) |
Nov 23, 2007 | 15.80 | 16.28 | 15.74 | 16.26 | 9,350,780 | +0.59(+3.74%) |
Nov 21, 2007 | 15.51 | 15.94 | 15.25 | 15.67 | 15,899,274 | -0.16(-1.03%) |
Nov 20, 2007 | 16.18 | 16.28 | 15.43 | 15.83 | 20,199,922 | -0.19(-1.19%) |
Nov 19, 2007 | 16.40 | 16.45 | 15.89 | 16.02 | 18,243,902 | -0.45(-2.74%) |
Nov 16, 2007 | 16.87 | 16.87 | 16.23 | 16.47 | 23,037,216 | -0.15(-0.89%) |
Nov 15, 2007 | 16.73 | 16.94 | 16.40 | 16.62 | 23,554,098 | +0.03(+0.17%) |
Nov 14, 2007 | 16.91 | 17.00 | 16.58 | 16.59 | 26,342,034 | -0.02(-0.13%) |
Nov 13, 2007 | 16.52 | 16.68 | 16.12 | 16.62 | 32,903,908 | +1.48(+9.74%) |
Nov 12, 2007 | 15.12 | 15.35 | 15.00 | 15.14 | 18,861,684 | +0.10(+0.66%) |
Nov 09, 2007 | 15.26 | 15.56 | 15.02 | 15.04 | 29,343,736 | -0.45(-2.92%) |
Nov 08, 2007 | 16.52 | 16.52 | 14.72 | 15.49 | 46,061,764 | -1.00(-6.08%) |
Nov 07, 2007 | 16.84 | 16.98 | 16.47 | 16.50 | 17,216,610 | -0.58(-3.39%) |
Nov 06, 2007 | 16.55 | 17.12 | 16.55 | 17.07 | 20,484,166 | +0.54(+3.29%) |
Nov 05, 2007 | 16.73 | 16.76 | 16.26 | 16.53 | 16,734,753 | -0.35(-2.05%) |
Nov 02, 2007 | 16.83 | 16.99 | 16.74 | 16.88 | 15,777,280 | +0.08(+0.46%) |
Nov 01, 2007 | 16.94 | 17.06 | 16.76 | 16.80 | 22,564,840 | -0.33(-1.94%) |
Oct 31, 2007 | 17.19 | 17.26 | 16.86 | 17.13 | 27,806,352 | +0.47(+2.80%) |
Oct 30, 2007 | 16.69 | 16.77 | 16.57 | 16.66 | 12,274,045 | -0.13(-0.76%) |
Oct 29, 2007 | 16.79 | 16.95 | 16.69 | 16.79 | 17,414,424 | +0.12(+0.72%) |
Oct 26, 2007 | 16.46 | 17.00 | 16.16 | 16.67 | 28,102,876 | +0.37(+2.25%) |
Oct 25, 2007 | 16.49 | 16.49 | 15.61 | 16.30 | 40,328,284 | -0.07(-0.43%) |
Oct 24, 2007 | 16.65 | 16.93 | 15.90 | 16.38 | 66,547,228 | -1.09(-6.22%) |
Oct 23, 2007 | 17.60 | 17.80 | 17.33 | 17.46 | 20,426,980 | +0.06(+0.32%) |
Oct 22, 2007 | 17.31 | 17.47 | 17.12 | 17.41 | 14,573,578 | -0.01(-0.04%) |
Oct 19, 2007 | 17.86 | 17.96 | 17.40 | 17.41 | 22,741,650 | -0.59(-3.26%) |
Oct 18, 2007 | 17.96 | 18.08 | 17.84 | 18.00 | 10,582,480 | +0.03(+0.16%) |
Oct 17, 2007 | 18.14 | 18.21 | 17.70 | 17.97 | 12,733,091 | +0.13(+0.71%) |
Oct 16, 2007 | 17.96 | 18.03 | 17.70 | 17.84 | 13,838,507 | -0.25(-1.37%) |
Oct 15, 2007 | 18.35 | 18.53 | 17.86 | 18.09 | 15,484,683 | -0.32(-1.73%) |
Oct 12, 2007 | 18.43 | 18.60 | 18.21 | 18.41 | 15,848,289 | -0.08(-0.42%) |
Oct 11, 2007 | 18.70 | 18.92 | 18.28 | 18.49 | 19,042,258 | -0.07(-0.38%) |
Oct 10, 2007 | 18.56 | 18.85 | 18.44 | 18.56 | 13,518,393 | +0.00(+0.00%) |
Oct 09, 2007 | 18.36 | 18.80 | 18.22 | 18.56 | 14,751,379 | +0.30(+1.66%) |
Oct 08, 2007 | 18.25 | 18.45 | 18.04 | 18.25 | 10,802,641 | -0.11(-0.58%) |
Oct 05, 2007 | 17.98 | 18.39 | 17.93 | 18.36 | 17,934,114 | +0.58(+3.26%) |
Oct 04, 2007 | 17.87 | 17.88 | 17.60 | 17.78 | 12,564,802 | -0.06(-0.36%) |
Oct 03, 2007 | 17.93 | 17.94 | 17.64 | 17.84 | 19,842,292 | -0.10(-0.55%) |
Oct 02, 2007 | 17.68 | 18.18 | 17.68 | 17.94 | 19,382,574 | +0.23(+1.32%) |