Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.10 | 16.10 | 15.01 | 15.65 | 5,998,691 | +0.34(+2.23%) |
Dec 28, 2007 | 15.65 | 15.70 | 14.87 | 15.31 | 4,652,000 | -0.16(-1.02%) |
Dec 27, 2007 | 15.63 | 15.87 | 15.41 | 15.47 | 4,750,827 | -0.35(-2.21%) |
Dec 26, 2007 | 15.60 | 15.87 | 15.38 | 15.82 | 2,927,440 | +0.16(+1.01%) |
Dec 24, 2007 | 15.05 | 15.69 | 14.78 | 15.66 | 2,236,777 | +0.61(+4.07%) |
Dec 21, 2007 | 15.51 | 15.51 | 14.70 | 15.05 | 6,715,121 | +0.07(+0.47%) |
Dec 20, 2007 | 14.87 | 15.06 | 14.51 | 14.98 | 2,955,180 | +0.19(+1.30%) |
Dec 19, 2007 | 14.84 | 15.08 | 14.49 | 14.78 | 3,725,341 | -0.02(-0.12%) |
Dec 18, 2007 | 14.78 | 15.09 | 14.45 | 14.80 | 3,989,040 | +0.10(+0.65%) |
Dec 17, 2007 | 14.90 | 15.33 | 14.64 | 14.70 | 5,495,022 | -0.29(-1.93%) |
Dec 14, 2007 | 15.33 | 15.46 | 14.91 | 14.99 | 6,279,410 | -0.53(-3.44%) |
Dec 13, 2007 | 14.66 | 15.63 | 14.43 | 15.53 | 7,871,390 | +0.59(+3.92%) |
Dec 12, 2007 | 15.42 | 15.96 | 14.56 | 14.94 | 7,840,697 | +0.05(+0.35%) |
Dec 11, 2007 | 16.87 | 17.01 | 14.82 | 14.89 | 12,419,817 | -1.75(-10.52%) |
Dec 10, 2007 | 16.10 | 16.86 | 15.88 | 16.64 | 7,070,781 | +0.61(+3.82%) |
Dec 07, 2007 | 15.91 | 16.84 | 15.75 | 16.03 | 10,047,355 | -0.36(-2.19%) |
Dec 06, 2007 | 14.21 | 16.46 | 14.07 | 16.38 | 15,826,605 | +2.17(+15.26%) |
Dec 05, 2007 | 14.04 | 14.50 | 13.78 | 14.21 | 7,235,944 | +0.38(+2.78%) |
Dec 04, 2007 | 14.27 | 14.99 | 13.76 | 13.83 | 9,833,228 | -0.81(-5.56%) |
Dec 03, 2007 | 14.10 | 14.73 | 13.36 | 14.64 | 13,472,675 | +0.79(+5.68%) |
Nov 30, 2007 | 13.32 | 14.21 | 13.32 | 13.86 | 9,041,206 | +0.94(+7.24%) |
Nov 29, 2007 | 13.10 | 13.17 | 12.61 | 12.92 | 6,199,466 | -0.25(-1.93%) |
Nov 28, 2007 | 12.79 | 13.37 | 12.79 | 13.17 | 8,129,877 | +0.50(+3.93%) |
Nov 27, 2007 | 12.90 | 13.08 | 12.25 | 12.67 | 9,460,937 | -0.01(-0.07%) |
Nov 26, 2007 | 13.79 | 13.91 | 12.68 | 12.68 | 7,913,060 | -0.95(-6.99%) |
Nov 23, 2007 | 13.21 | 13.80 | 13.18 | 13.64 | 3,375,185 | +0.54(+4.14%) |
Nov 21, 2007 | 13.54 | 13.84 | 13.06 | 13.09 | 8,581,408 | -0.83(-5.97%) |
Nov 20, 2007 | 15.61 | 15.85 | 13.46 | 13.93 | 14,606,215 | -1.44(-9.39%) |
Nov 19, 2007 | 16.67 | 16.80 | 15.34 | 15.37 | 8,688,412 | -1.46(-8.68%) |
Nov 16, 2007 | 17.63 | 17.63 | 16.53 | 16.83 | 5,982,368 | -0.66(-3.75%) |
Nov 15, 2007 | 18.13 | 18.67 | 17.39 | 17.49 | 4,736,537 | -0.73(-4.03%) |
Nov 14, 2007 | 18.71 | 19.24 | 18.19 | 18.22 | 5,786,309 | -0.25(-1.37%) |
Nov 13, 2007 | 17.70 | 18.52 | 17.70 | 18.47 | 4,732,928 | +0.95(+5.44%) |
Nov 12, 2007 | 17.42 | 18.22 | 17.29 | 17.52 | 5,123,824 | +0.10(+0.55%) |
Nov 09, 2007 | 16.90 | 17.77 | 16.80 | 17.42 | 5,184,655 | +0.05(+0.30%) |
Nov 08, 2007 | 17.77 | 18.22 | 16.90 | 17.37 | 6,955,526 | -0.52(-2.93%) |
Nov 07, 2007 | 18.41 | 18.71 | 17.90 | 17.90 | 4,729,867 | -0.90(-4.79%) |
Nov 06, 2007 | 19.02 | 19.02 | 18.14 | 18.80 | 4,674,424 | +0.24(+1.32%) |
Nov 05, 2007 | 17.86 | 19.00 | 17.86 | 18.55 | 5,200,507 | +0.04(+0.19%) |
Nov 02, 2007 | 19.03 | 19.08 | 18.24 | 18.52 | 5,878,680 | -0.22(-1.17%) |
Nov 01, 2007 | 19.55 | 19.71 | 18.68 | 18.74 | 7,598,968 | -1.25(-6.26%) |
Oct 31, 2007 | 21.82 | 21.87 | 19.77 | 19.99 | 11,673,106 | -1.64(-7.56%) |
Oct 30, 2007 | 21.45 | 21.76 | 20.92 | 21.62 | 3,472,242 | +0.15(+0.69%) |
Oct 29, 2007 | 21.30 | 21.68 | 20.89 | 21.47 | 4,088,999 | +0.23(+1.07%) |
Oct 26, 2007 | 20.64 | 21.42 | 20.21 | 21.25 | 4,988,241 | +0.94(+4.61%) |
Oct 25, 2007 | 19.74 | 20.57 | 19.60 | 20.31 | 8,795,556 | +0.56(+2.83%) |
Oct 24, 2007 | 19.34 | 20.02 | 18.81 | 19.75 | 7,680,478 | +0.12(+0.62%) |
Oct 23, 2007 | 20.12 | 20.34 | 19.16 | 19.63 | 6,081,598 | -0.11(-0.53%) |
Oct 22, 2007 | 18.11 | 19.96 | 17.95 | 19.73 | 10,850,230 | +1.29(+7.02%) |
Oct 19, 2007 | 18.86 | 19.07 | 18.14 | 18.44 | 11,903,232 | -0.63(-3.30%) |
Oct 18, 2007 | 19.41 | 19.41 | 18.87 | 19.07 | 5,922,007 | -0.38(-1.93%) |
Oct 17, 2007 | 20.28 | 20.59 | 18.94 | 19.45 | 6,597,867 | -0.65(-3.22%) |
Oct 16, 2007 | 20.41 | 20.55 | 19.93 | 20.09 | 4,460,425 | -0.58(-2.79%) |
Oct 15, 2007 | 20.99 | 21.08 | 20.56 | 20.67 | 5,192,475 | -0.50(-2.36%) |
Oct 12, 2007 | 22.17 | 22.17 | 21.04 | 21.17 | 4,213,951 | -0.95(-4.31%) |
Oct 11, 2007 | 22.44 | 22.87 | 22.00 | 22.12 | 5,720,346 | -0.02(-0.08%) |
Oct 10, 2007 | 21.68 | 22.24 | 21.62 | 22.14 | 3,229,427 | +0.34(+1.56%) |
Oct 09, 2007 | 21.46 | 21.85 | 21.01 | 21.80 | 2,834,565 | +0.31(+1.42%) |
Oct 08, 2007 | 21.87 | 21.99 | 21.29 | 21.49 | 2,325,155 | -0.33(-1.52%) |
Oct 05, 2007 | 21.61 | 22.04 | 21.29 | 21.82 | 6,318,926 | +0.53(+2.51%) |
Oct 04, 2007 | 22.60 | 22.96 | 20.99 | 21.29 | 8,207,379 | -1.29(-5.73%) |
Oct 03, 2007 | 21.80 | 23.15 | 21.59 | 22.59 | 9,203,336 | +0.96(+4.45%) |
Oct 02, 2007 | 20.36 | 22.31 | 20.36 | 21.62 | 8,980,983 | +1.27(+6.23%) |