Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.50 | 14.57 | 14.38 | 14.39 | 2,491,326 | -0.13(-0.91%) |
Dec 28, 2007 | 14.60 | 14.61 | 14.28 | 14.52 | 3,622,900 | +0.01(+0.10%) |
Dec 27, 2007 | 14.68 | 14.68 | 14.49 | 14.50 | 2,203,230 | -0.21(-1.43%) |
Dec 26, 2007 | 14.65 | 14.73 | 14.62 | 14.71 | 5,017,324 | +0.04(+0.27%) |
Dec 24, 2007 | 14.63 | 14.70 | 14.60 | 14.67 | 2,883,487 | +0.03(+0.18%) |
Dec 21, 2007 | 14.54 | 14.65 | 14.47 | 14.65 | 2,679,710 | +0.31(+2.17%) |
Dec 20, 2007 | 14.38 | 14.38 | 14.23 | 14.34 | 6,102,896 | +0.11(+0.78%) |
Dec 19, 2007 | 14.29 | 14.33 | 14.18 | 14.23 | 2,665,881 | -0.03(-0.19%) |
Dec 18, 2007 | 14.28 | 14.30 | 14.07 | 14.25 | 4,923,442 | +0.09(+0.61%) |
Dec 17, 2007 | 14.29 | 14.33 | 14.15 | 14.17 | 4,302,118 | -0.22(-1.53%) |
Dec 14, 2007 | 14.48 | 14.56 | 14.38 | 14.39 | 8,482,056 | -0.22(-1.50%) |
Dec 13, 2007 | 14.51 | 14.65 | 14.40 | 14.60 | 7,102,402 | +0.05(+0.35%) |
Dec 12, 2007 | 14.77 | 14.77 | 14.38 | 14.55 | 2,672,623 | +0.17(+1.17%) |
Dec 11, 2007 | 14.78 | 14.82 | 14.38 | 14.38 | 2,983,280 | -0.37(-2.50%) |
Dec 10, 2007 | 14.73 | 14.78 | 14.67 | 14.75 | 1,962,485 | +0.11(+0.76%) |
Dec 07, 2007 | 14.73 | 14.73 | 14.64 | 14.64 | 1,759,742 | -0.05(-0.31%) |
Dec 06, 2007 | 14.44 | 14.71 | 14.44 | 14.69 | 2,614,409 | +0.21(+1.48%) |
Dec 05, 2007 | 14.42 | 14.51 | 14.39 | 14.47 | 3,168,704 | +0.23(+1.60%) |
Dec 04, 2007 | 14.33 | 14.37 | 14.24 | 14.24 | 11,523,638 | -0.09(-0.66%) |
Dec 03, 2007 | 14.48 | 14.48 | 14.32 | 14.34 | 1,546,782 | -0.08(-0.53%) |
Nov 30, 2007 | 14.57 | 14.57 | 14.31 | 14.41 | 9,573,482 | +0.03(+0.19%) |
Nov 29, 2007 | 14.19 | 14.43 | 14.19 | 14.39 | 2,819,681 | +0.00(+0.03%) |
Nov 28, 2007 | 14.19 | 14.39 | 14.11 | 14.38 | 4,118,354 | +0.40(+2.87%) |
Nov 27, 2007 | 13.89 | 14.04 | 13.82 | 13.98 | 12,010,788 | +0.14(+1.01%) |
Nov 26, 2007 | 14.20 | 14.20 | 13.79 | 13.84 | 5,045,026 | -0.22(-1.58%) |
Nov 23, 2007 | 14.01 | 14.10 | 13.95 | 14.06 | 3,501,690 | +0.17(+1.20%) |
Nov 21, 2007 | 14.02 | 14.07 | 13.88 | 13.90 | 8,385,320 | -0.21(-1.52%) |
Nov 20, 2007 | 14.12 | 14.23 | 13.91 | 14.11 | 4,007,440 | +0.09(+0.65%) |
Nov 19, 2007 | 14.12 | 14.16 | 13.97 | 14.02 | 5,605,393 | -0.17(-1.22%) |
Nov 16, 2007 | 14.30 | 14.30 | 14.05 | 14.19 | 2,315,547 | +0.10(+0.69%) |
Nov 15, 2007 | 14.17 | 14.28 | 14.02 | 14.10 | 2,498,063 | -0.22(-1.55%) |
Nov 14, 2007 | 14.53 | 14.53 | 14.20 | 14.32 | 2,638,645 | -0.01(-0.09%) |
Nov 13, 2007 | 13.97 | 14.34 | 13.97 | 14.33 | 2,307,115 | +0.36(+2.60%) |
Nov 12, 2007 | 14.21 | 14.21 | 13.95 | 13.97 | 4,048,544 | -0.13(-0.95%) |
Nov 09, 2007 | 14.17 | 14.27 | 14.07 | 14.10 | 6,812,617 | -0.23(-1.61%) |
Nov 08, 2007 | 14.44 | 14.46 | 14.14 | 14.33 | 5,173,177 | -0.14(-0.94%) |
Nov 07, 2007 | 14.51 | 14.73 | 14.41 | 14.47 | 4,045,073 | -0.33(-2.21%) |
Nov 06, 2007 | 14.70 | 14.80 | 14.60 | 14.80 | 2,185,765 | +0.20(+1.37%) |
Nov 05, 2007 | 14.40 | 14.69 | 14.40 | 14.60 | 1,977,139 | -0.05(-0.34%) |
Nov 02, 2007 | 14.66 | 14.69 | 14.50 | 14.65 | 2,999,784 | +0.06(+0.38%) |
Nov 01, 2007 | 14.83 | 14.83 | 14.57 | 14.59 | 2,455,163 | -0.37(-2.45%) |
Oct 31, 2007 | 14.84 | 14.96 | 14.75 | 14.96 | 1,843,556 | +0.19(+1.26%) |
Oct 30, 2007 | 14.80 | 14.91 | 14.75 | 14.77 | 2,513,897 | -0.09(-0.58%) |
Oct 29, 2007 | 14.84 | 14.89 | 14.81 | 14.86 | 2,778,441 | +0.06(+0.43%) |
Oct 26, 2007 | 14.78 | 14.79 | 14.66 | 14.79 | 3,405,095 | +0.13(+0.90%) |
Oct 25, 2007 | 14.65 | 14.71 | 14.48 | 14.66 | 3,802,639 | +0.04(+0.24%) |
Oct 24, 2007 | 14.59 | 14.65 | 14.39 | 14.63 | 3,324,518 | +0.00(+0.01%) |
Oct 23, 2007 | 14.59 | 14.67 | 14.49 | 14.62 | 2,327,502 | +0.12(+0.82%) |
Oct 22, 2007 | 14.40 | 14.53 | 14.37 | 14.51 | 5,587,948 | +0.01(+0.07%) |
Oct 19, 2007 | 14.78 | 14.79 | 14.44 | 14.50 | 4,306,487 | -0.34(-2.26%) |
Oct 18, 2007 | 14.78 | 14.86 | 14.76 | 14.83 | 3,123,562 | +0.01(+0.07%) |
Oct 17, 2007 | 14.91 | 14.92 | 14.67 | 14.82 | 2,448,853 | +0.02(+0.11%) |
Oct 16, 2007 | 14.83 | 14.87 | 14.77 | 14.80 | 2,364,393 | -0.06(-0.40%) |
Oct 15, 2007 | 14.99 | 15.00 | 14.79 | 14.86 | 2,220,228 | -0.12(-0.78%) |
Oct 12, 2007 | 14.91 | 15.01 | 14.87 | 14.98 | 1,018,373 | +0.09(+0.61%) |
Oct 11, 2007 | 15.06 | 15.10 | 14.81 | 14.89 | 2,786,207 | -0.07(-0.48%) |
Oct 10, 2007 | 14.92 | 15.00 | 14.90 | 14.96 | 4,725,388 | +0.00(+0.01%) |
Oct 09, 2007 | 14.86 | 14.97 | 14.85 | 14.96 | 2,533,313 | +0.14(+0.97%) |
Oct 08, 2007 | 14.83 | 14.85 | 14.79 | 14.82 | 1,406,695 | -0.04(-0.26%) |
Oct 05, 2007 | 14.80 | 14.91 | 14.77 | 14.86 | 2,741,550 | +0.13(+0.87%) |
Oct 04, 2007 | 14.74 | 14.74 | 14.67 | 14.73 | 3,525,475 | +0.01(+0.04%) |
Oct 03, 2007 | 14.72 | 14.76 | 14.68 | 14.72 | 19,446,662 | -0.05(-0.36%) |
Oct 02, 2007 | 14.80 | 14.82 | 14.72 | 14.78 | 2,493,510 | -0.03(-0.22%) |