Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.86 | 14.03 | 13.86 | 13.92 | 9,390,883 | -0.09(-0.62%) |
Dec 28, 2007 | 13.99 | 14.11 | 13.87 | 14.00 | 13,955,142 | +0.09(+0.62%) |
Dec 27, 2007 | 14.20 | 14.29 | 13.88 | 13.92 | 16,507,464 | -0.34(-2.36%) |
Dec 26, 2007 | 14.14 | 14.32 | 14.14 | 14.25 | 8,091,926 | +0.03(+0.22%) |
Dec 24, 2007 | 14.03 | 14.30 | 13.96 | 14.22 | 7,821,271 | +0.16(+1.17%) |
Dec 21, 2007 | 14.21 | 14.29 | 13.92 | 14.06 | 27,513,664 | -0.02(-0.17%) |
Dec 20, 2007 | 13.89 | 14.11 | 13.85 | 14.08 | 21,649,036 | +0.30(+2.16%) |
Dec 19, 2007 | 13.82 | 13.95 | 13.75 | 13.78 | 16,418,189 | -0.09(-0.68%) |
Dec 18, 2007 | 13.89 | 13.97 | 13.77 | 13.88 | 17,929,256 | +0.11(+0.80%) |
Dec 17, 2007 | 13.84 | 13.93 | 13.66 | 13.77 | 18,171,796 | -0.16(-1.13%) |
Dec 14, 2007 | 14.00 | 14.11 | 13.85 | 13.93 | 22,425,704 | -0.24(-1.66%) |
Dec 13, 2007 | 14.36 | 14.48 | 14.04 | 14.16 | 20,261,012 | -0.24(-1.69%) |
Dec 12, 2007 | 14.42 | 14.61 | 14.25 | 14.40 | 24,193,720 | +0.21(+1.49%) |
Dec 11, 2007 | 14.61 | 14.64 | 14.13 | 14.19 | 28,475,152 | -0.42(-2.84%) |
Dec 10, 2007 | 14.40 | 14.69 | 14.14 | 14.61 | 30,917,728 | +0.27(+1.91%) |
Dec 07, 2007 | 14.52 | 14.58 | 14.20 | 14.33 | 31,910,990 | -0.29(-1.98%) |
Dec 06, 2007 | 14.58 | 14.72 | 14.57 | 14.62 | 18,470,344 | -0.05(-0.37%) |
Dec 05, 2007 | 14.36 | 14.74 | 14.32 | 14.68 | 25,367,114 | +0.50(+3.54%) |
Dec 04, 2007 | 14.12 | 14.36 | 14.11 | 14.18 | 20,550,124 | -0.09(-0.60%) |
Dec 03, 2007 | 14.76 | 14.87 | 14.25 | 14.26 | 28,484,556 | -0.49(-3.35%) |
Nov 30, 2007 | 15.06 | 15.08 | 14.63 | 14.76 | 23,342,872 | +0.09(+0.59%) |
Nov 29, 2007 | 14.68 | 14.82 | 14.60 | 14.67 | 18,376,034 | -0.05(-0.32%) |
Nov 28, 2007 | 14.47 | 14.90 | 14.35 | 14.72 | 23,734,750 | +0.48(+3.36%) |
Nov 27, 2007 | 14.05 | 14.35 | 13.96 | 14.24 | 26,530,110 | +0.27(+1.96%) |
Nov 26, 2007 | 14.37 | 14.40 | 13.96 | 13.96 | 24,392,362 | -0.40(-2.78%) |
Nov 23, 2007 | 14.17 | 14.39 | 14.13 | 14.36 | 7,490,671 | +0.26(+1.83%) |
Nov 21, 2007 | 14.21 | 14.37 | 13.98 | 14.11 | 22,548,406 | -0.16(-1.10%) |
Nov 20, 2007 | 14.42 | 14.61 | 13.95 | 14.26 | 34,979,304 | -0.08(-0.55%) |
Nov 19, 2007 | 14.51 | 14.64 | 14.30 | 14.34 | 24,200,562 | -0.20(-1.35%) |
Nov 16, 2007 | 14.86 | 14.90 | 14.28 | 14.54 | 30,336,464 | -0.25(-1.70%) |
Nov 15, 2007 | 14.32 | 15.15 | 14.31 | 14.79 | 59,649,656 | +0.05(+0.32%) |
Nov 14, 2007 | 14.85 | 15.18 | 14.74 | 14.74 | 40,966,408 | +0.16(+1.07%) |
Nov 13, 2007 | 14.44 | 14.73 | 14.29 | 14.58 | 29,284,116 | +0.24(+1.64%) |
Nov 12, 2007 | 14.77 | 14.83 | 14.32 | 14.35 | 29,546,280 | -0.31(-2.14%) |
Nov 09, 2007 | 14.69 | 15.19 | 14.66 | 14.66 | 52,328,936 | +0.63(+4.47%) |
Nov 08, 2007 | 13.96 | 14.16 | 13.78 | 14.03 | 33,621,812 | +0.00(+0.00%) |
Nov 07, 2007 | 14.30 | 14.44 | 14.01 | 14.03 | 29,807,310 | -0.38(-2.61%) |
Nov 06, 2007 | 14.48 | 14.56 | 14.15 | 14.41 | 37,321,788 | -0.09(-0.59%) |
Nov 05, 2007 | 14.69 | 14.94 | 14.46 | 14.50 | 23,219,236 | -0.29(-1.96%) |
Nov 02, 2007 | 14.77 | 14.96 | 14.68 | 14.79 | 28,333,894 | +0.07(+0.48%) |
Nov 01, 2007 | 15.23 | 15.31 | 14.69 | 14.72 | 35,750,012 | -0.50(-3.30%) |
Oct 31, 2007 | 15.00 | 15.40 | 14.90 | 15.22 | 31,009,546 | +0.20(+1.30%) |
Oct 30, 2007 | 14.81 | 15.12 | 14.81 | 15.02 | 18,185,996 | +0.16(+1.05%) |
Oct 29, 2007 | 14.85 | 15.59 | 14.70 | 14.87 | 27,517,130 | +0.09(+0.58%) |
Oct 26, 2007 | 15.11 | 15.47 | 14.50 | 14.78 | 54,249,848 | -0.39(-2.58%) |
Oct 25, 2007 | 15.54 | 15.60 | 14.87 | 15.17 | 42,665,320 | -0.60(-3.78%) |
Oct 24, 2007 | 16.00 | 16.17 | 15.45 | 15.77 | 28,349,776 | -0.31(-1.95%) |
Oct 23, 2007 | 16.06 | 16.14 | 15.84 | 16.08 | 16,480,915 | +0.05(+0.29%) |
Oct 22, 2007 | 15.75 | 16.13 | 15.68 | 16.03 | 16,913,686 | +0.28(+1.79%) |
Oct 19, 2007 | 16.33 | 16.35 | 15.72 | 15.75 | 26,810,800 | -0.60(-3.69%) |
Oct 18, 2007 | 16.71 | 16.77 | 16.28 | 16.35 | 31,059,948 | -0.59(-3.47%) |
Oct 17, 2007 | 16.65 | 17.06 | 16.63 | 16.94 | 42,963,532 | +0.60(+3.69%) |
Oct 16, 2007 | 16.24 | 16.50 | 16.19 | 16.34 | 20,708,814 | +0.05(+0.34%) |
Oct 15, 2007 | 16.41 | 16.56 | 16.14 | 16.28 | 18,424,780 | -0.20(-1.24%) |
Oct 12, 2007 | 15.95 | 16.51 | 15.95 | 16.49 | 30,071,828 | +0.72(+4.57%) |
Oct 11, 2007 | 16.09 | 16.18 | 15.58 | 15.77 | 33,053,348 | -0.05(-0.35%) |
Oct 10, 2007 | 16.06 | 16.17 | 15.76 | 15.82 | 38,735,292 | -0.37(-2.27%) |
Oct 09, 2007 | 16.39 | 16.42 | 15.96 | 16.19 | 23,813,066 | -0.20(-1.20%) |
Oct 08, 2007 | 16.42 | 16.51 | 16.27 | 16.39 | 15,543,358 | -0.17(-1.04%) |
Oct 05, 2007 | 16.27 | 16.73 | 16.16 | 16.56 | 25,505,904 | +0.38(+2.32%) |
Oct 04, 2007 | 16.35 | 16.39 | 15.99 | 16.18 | 19,658,994 | -0.13(-0.77%) |
Oct 03, 2007 | 16.77 | 16.80 | 16.09 | 16.31 | 28,008,068 | -0.64(-3.76%) |
Oct 02, 2007 | 16.68 | 17.04 | 16.63 | 16.94 | 24,605,362 | +0.23(+1.37%) |