Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.51 | 14.58 | 14.39 | 14.40 | 2,489,257 | -0.13(-0.91%) |
Dec 28, 2007 | 14.61 | 14.62 | 14.29 | 14.53 | 3,619,891 | +0.01(+0.10%) |
Dec 27, 2007 | 14.70 | 14.70 | 14.50 | 14.52 | 2,201,400 | -0.21(-1.43%) |
Dec 26, 2007 | 14.67 | 14.74 | 14.63 | 14.73 | 5,013,157 | +0.04(+0.27%) |
Dec 24, 2007 | 14.64 | 14.71 | 14.61 | 14.69 | 2,881,092 | +0.03(+0.18%) |
Dec 21, 2007 | 14.55 | 14.66 | 14.49 | 14.66 | 2,677,485 | +0.31(+2.17%) |
Dec 20, 2007 | 14.39 | 14.39 | 14.25 | 14.35 | 6,097,828 | +0.11(+0.78%) |
Dec 19, 2007 | 14.30 | 14.35 | 14.19 | 14.24 | 2,663,667 | -0.03(-0.19%) |
Dec 18, 2007 | 14.29 | 14.31 | 14.08 | 14.26 | 4,919,353 | +0.09(+0.61%) |
Dec 17, 2007 | 14.30 | 14.35 | 14.16 | 14.18 | 4,298,545 | -0.22(-1.53%) |
Dec 14, 2007 | 14.49 | 14.57 | 14.39 | 14.40 | 8,475,012 | -0.22(-1.49%) |
Dec 13, 2007 | 14.52 | 14.66 | 14.41 | 14.62 | 7,096,504 | +0.05(+0.35%) |
Dec 12, 2007 | 14.79 | 14.79 | 14.39 | 14.56 | 2,670,404 | +0.17(+1.17%) |
Dec 11, 2007 | 14.79 | 14.83 | 14.40 | 14.40 | 2,980,803 | -0.37(-2.50%) |
Dec 10, 2007 | 14.74 | 14.80 | 14.68 | 14.77 | 1,960,855 | +0.11(+0.76%) |
Dec 07, 2007 | 14.74 | 14.74 | 14.65 | 14.65 | 1,758,281 | -0.05(-0.31%) |
Dec 06, 2007 | 14.45 | 14.72 | 14.45 | 14.70 | 2,612,238 | +0.21(+1.48%) |
Dec 05, 2007 | 14.43 | 14.52 | 14.40 | 14.48 | 3,166,073 | +0.23(+1.61%) |
Dec 04, 2007 | 14.35 | 14.38 | 14.26 | 14.26 | 11,514,068 | -0.09(-0.66%) |
Dec 03, 2007 | 14.49 | 14.49 | 14.33 | 14.35 | 1,545,497 | -0.08(-0.53%) |
Nov 30, 2007 | 14.58 | 14.58 | 14.33 | 14.43 | 9,565,532 | +0.03(+0.19%) |
Nov 29, 2007 | 14.20 | 14.44 | 14.20 | 14.40 | 2,817,339 | +0.00(+0.03%) |
Nov 28, 2007 | 14.20 | 14.41 | 14.12 | 14.40 | 4,114,934 | +0.40(+2.87%) |
Nov 27, 2007 | 13.90 | 14.05 | 13.83 | 13.99 | 12,000,813 | +0.14(+1.01%) |
Nov 26, 2007 | 14.21 | 14.21 | 13.80 | 13.85 | 5,040,836 | -0.22(-1.58%) |
Nov 23, 2007 | 14.02 | 14.11 | 13.96 | 14.08 | 3,498,782 | +0.17(+1.20%) |
Nov 21, 2007 | 14.04 | 14.09 | 13.89 | 13.91 | 8,378,356 | -0.21(-1.52%) |
Nov 20, 2007 | 14.13 | 14.24 | 13.93 | 14.12 | 4,004,112 | +0.09(+0.65%) |
Nov 19, 2007 | 14.13 | 14.17 | 13.99 | 14.03 | 5,600,738 | -0.17(-1.22%) |
Nov 16, 2007 | 14.31 | 14.31 | 14.06 | 14.21 | 2,313,624 | +0.10(+0.69%) |
Nov 15, 2007 | 14.19 | 14.29 | 14.04 | 14.11 | 2,495,988 | -0.22(-1.55%) |
Nov 14, 2007 | 14.54 | 14.54 | 14.22 | 14.33 | 2,636,454 | -0.01(-0.09%) |
Nov 13, 2007 | 13.99 | 14.35 | 13.99 | 14.34 | 2,305,199 | +0.36(+2.60%) |
Nov 12, 2007 | 14.23 | 14.23 | 13.96 | 13.98 | 4,045,182 | -0.13(-0.95%) |
Nov 09, 2007 | 14.18 | 14.28 | 14.08 | 14.11 | 6,806,960 | -0.23(-1.61%) |
Nov 08, 2007 | 14.45 | 14.47 | 14.15 | 14.34 | 5,168,881 | -0.14(-0.94%) |
Nov 07, 2007 | 14.52 | 14.74 | 14.42 | 14.48 | 4,041,714 | -0.33(-2.21%) |
Nov 06, 2007 | 14.71 | 14.81 | 14.61 | 14.81 | 2,183,950 | +0.20(+1.37%) |
Nov 05, 2007 | 14.41 | 14.70 | 14.41 | 14.61 | 1,975,497 | -0.05(-0.34%) |
Nov 02, 2007 | 14.67 | 14.70 | 14.52 | 14.66 | 2,997,293 | +0.06(+0.38%) |
Nov 01, 2007 | 14.85 | 14.85 | 14.59 | 14.60 | 2,453,124 | -0.37(-2.45%) |
Oct 31, 2007 | 14.86 | 14.98 | 14.77 | 14.97 | 1,842,025 | +0.19(+1.26%) |
Oct 30, 2007 | 14.81 | 14.92 | 14.76 | 14.78 | 2,511,809 | -0.09(-0.58%) |
Oct 29, 2007 | 14.85 | 14.90 | 14.82 | 14.87 | 2,776,133 | +0.06(+0.43%) |
Oct 26, 2007 | 14.79 | 14.81 | 14.67 | 14.81 | 3,402,267 | +0.13(+0.90%) |
Oct 25, 2007 | 14.66 | 14.72 | 14.50 | 14.67 | 3,799,481 | +0.04(+0.24%) |
Oct 24, 2007 | 14.60 | 14.66 | 14.40 | 14.64 | 3,321,757 | +0.00(+0.01%) |
Oct 23, 2007 | 14.60 | 14.68 | 14.51 | 14.64 | 2,325,569 | +0.12(+0.82%) |
Oct 22, 2007 | 14.41 | 14.54 | 14.38 | 14.52 | 5,583,307 | +0.01(+0.07%) |
Oct 19, 2007 | 14.79 | 14.80 | 14.45 | 14.51 | 4,302,910 | -0.34(-2.26%) |
Oct 18, 2007 | 14.80 | 14.87 | 14.77 | 14.84 | 3,120,968 | +0.01(+0.07%) |
Oct 17, 2007 | 14.92 | 14.94 | 14.68 | 14.83 | 2,446,819 | +0.02(+0.11%) |
Oct 16, 2007 | 14.84 | 14.88 | 14.78 | 14.82 | 2,362,429 | -0.06(-0.40%) |
Oct 15, 2007 | 15.00 | 15.02 | 14.80 | 14.88 | 2,218,385 | -0.12(-0.78%) |
Oct 12, 2007 | 14.93 | 15.02 | 14.88 | 14.99 | 1,017,527 | +0.09(+0.61%) |
Oct 11, 2007 | 15.07 | 15.12 | 14.82 | 14.90 | 2,783,893 | -0.07(-0.48%) |
Oct 10, 2007 | 14.94 | 15.01 | 14.91 | 14.98 | 4,721,464 | +0.00(+0.01%) |
Oct 09, 2007 | 14.88 | 14.99 | 14.86 | 14.97 | 2,531,209 | +0.14(+0.97%) |
Oct 08, 2007 | 14.84 | 14.86 | 14.80 | 14.83 | 1,405,526 | -0.04(-0.26%) |
Oct 05, 2007 | 14.81 | 14.92 | 14.78 | 14.87 | 2,739,274 | +0.13(+0.87%) |
Oct 04, 2007 | 14.75 | 14.75 | 14.68 | 14.74 | 3,522,547 | +0.01(+0.04%) |
Oct 03, 2007 | 14.73 | 14.77 | 14.69 | 14.73 | 19,430,512 | -0.05(-0.36%) |
Oct 02, 2007 | 14.82 | 14.83 | 14.73 | 14.79 | 2,491,439 | -0.03(-0.22%) |