Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.15 | 15.29 | 14.80 | 15.09 | 4,827,927 | -0.13(-0.85%) |
Dec 28, 2007 | 15.40 | 15.47 | 15.16 | 15.22 | 4,548,482 | -0.01(-0.04%) |
Dec 27, 2007 | 15.38 | 15.41 | 15.19 | 15.23 | 5,956,577 | -0.17(-1.09%) |
Dec 26, 2007 | 15.20 | 15.61 | 15.04 | 15.40 | 5,836,090 | +0.12(+0.76%) |
Dec 24, 2007 | 15.00 | 15.31 | 15.00 | 15.28 | 3,961,443 | +0.18(+1.19%) |
Dec 21, 2007 | 13.54 | 15.10 | 13.54 | 15.10 | 16,463,393 | +1.00(+7.07%) |
Dec 20, 2007 | 14.50 | 14.50 | 13.88 | 14.10 | 8,525,745 | -0.26(-1.79%) |
Dec 19, 2007 | 14.55 | 14.66 | 14.25 | 14.36 | 7,029,952 | -0.11(-0.76%) |
Dec 18, 2007 | 14.61 | 14.71 | 14.06 | 14.47 | 6,893,539 | +0.00(+0.00%) |
Dec 17, 2007 | 14.50 | 14.74 | 14.34 | 14.47 | 8,400,923 | -0.12(-0.84%) |
Dec 14, 2007 | 14.84 | 14.95 | 14.53 | 14.59 | 6,429,521 | -0.35(-2.33%) |
Dec 13, 2007 | 14.86 | 15.01 | 14.40 | 14.94 | 8,503,274 | +0.00(+0.00%) |
Dec 12, 2007 | 15.94 | 16.30 | 14.62 | 14.94 | 12,397,706 | -0.58(-3.73%) |
Dec 11, 2007 | 16.66 | 16.66 | 15.48 | 15.52 | 9,136,174 | -1.15(-6.88%) |
Dec 10, 2007 | 16.29 | 16.87 | 16.27 | 16.67 | 4,598,401 | +0.39(+2.41%) |
Dec 07, 2007 | 16.59 | 16.74 | 16.19 | 16.27 | 6,482,866 | -0.32(-1.90%) |
Dec 06, 2007 | 16.21 | 16.63 | 16.02 | 16.59 | 7,805,160 | +0.37(+2.30%) |
Dec 05, 2007 | 16.18 | 16.44 | 15.97 | 16.21 | 6,388,845 | +0.15(+0.96%) |
Dec 04, 2007 | 16.42 | 16.53 | 16.05 | 16.06 | 5,715,591 | -0.46(-2.81%) |
Dec 03, 2007 | 17.03 | 17.03 | 16.49 | 16.52 | 6,675,307 | -0.43(-2.54%) |
Nov 30, 2007 | 16.86 | 17.36 | 16.77 | 16.95 | 7,856,513 | +0.59(+3.58%) |
Nov 29, 2007 | 16.70 | 16.70 | 16.09 | 16.37 | 5,056,601 | -0.35(-2.08%) |
Nov 28, 2007 | 15.86 | 16.76 | 15.76 | 16.72 | 7,177,290 | +1.00(+6.39%) |
Nov 27, 2007 | 15.32 | 15.84 | 15.27 | 15.71 | 7,669,764 | +0.61(+4.01%) |
Nov 26, 2007 | 16.16 | 16.16 | 15.08 | 15.11 | 5,350,646 | -1.02(-6.31%) |
Nov 23, 2007 | 16.11 | 16.28 | 15.77 | 16.12 | 2,368,314 | +0.30(+1.91%) |
Nov 21, 2007 | 15.72 | 16.18 | 15.37 | 15.82 | 6,351,587 | -0.06(-0.36%) |
Nov 20, 2007 | 16.09 | 16.45 | 15.34 | 15.88 | 7,804,910 | -0.23(-1.40%) |
Nov 19, 2007 | 16.28 | 16.38 | 15.73 | 16.11 | 6,375,429 | -0.31(-1.88%) |
Nov 16, 2007 | 16.81 | 16.81 | 16.30 | 16.41 | 6,010,355 | -0.24(-1.47%) |
Nov 15, 2007 | 17.44 | 17.46 | 16.52 | 16.66 | 6,816,843 | -0.80(-4.61%) |
Nov 14, 2007 | 18.04 | 18.36 | 17.44 | 17.46 | 4,264,213 | -0.51(-2.83%) |
Nov 13, 2007 | 17.35 | 18.00 | 17.32 | 17.97 | 5,725,516 | +0.75(+4.37%) |
Nov 12, 2007 | 17.06 | 17.88 | 16.99 | 17.22 | 5,505,988 | +0.16(+0.94%) |
Nov 09, 2007 | 16.74 | 17.48 | 16.50 | 17.06 | 7,754,606 | +0.10(+0.61%) |
Nov 08, 2007 | 16.57 | 17.01 | 16.38 | 16.95 | 9,317,719 | +0.41(+2.45%) |
Nov 07, 2007 | 17.17 | 17.31 | 16.50 | 16.55 | 7,168,044 | -0.99(-5.65%) |
Nov 06, 2007 | 16.95 | 17.61 | 16.94 | 17.54 | 6,944,583 | +0.61(+3.57%) |
Nov 05, 2007 | 16.54 | 17.12 | 16.54 | 16.94 | 6,772,257 | +0.03(+0.15%) |
Nov 02, 2007 | 17.48 | 17.53 | 16.80 | 16.91 | 8,039,647 | -0.55(-3.13%) |
Nov 01, 2007 | 18.07 | 18.17 | 17.41 | 17.46 | 6,625,318 | -0.86(-4.67%) |
Oct 31, 2007 | 18.35 | 18.53 | 17.96 | 18.31 | 5,984,800 | +0.07(+0.39%) |
Oct 30, 2007 | 18.29 | 18.44 | 18.17 | 18.24 | 2,684,336 | -0.05(-0.25%) |
Oct 29, 2007 | 18.48 | 18.50 | 18.16 | 18.29 | 3,846,683 | -0.09(-0.49%) |
Oct 26, 2007 | 18.71 | 18.80 | 18.07 | 18.38 | 6,098,828 | +0.26(+1.42%) |
Oct 25, 2007 | 18.27 | 18.67 | 17.96 | 18.12 | 4,596,414 | -0.17(-0.91%) |
Oct 24, 2007 | 18.60 | 18.60 | 17.87 | 18.29 | 6,037,775 | -0.30(-1.63%) |
Oct 23, 2007 | 18.56 | 18.71 | 18.25 | 18.59 | 4,415,429 | +0.06(+0.31%) |
Oct 22, 2007 | 18.37 | 18.83 | 18.26 | 18.53 | 5,815,155 | +0.06(+0.35%) |
Oct 19, 2007 | 18.98 | 19.23 | 18.43 | 18.47 | 7,276,556 | -0.55(-2.88%) |
Oct 18, 2007 | 18.57 | 19.36 | 18.38 | 19.01 | 7,179,150 | +0.06(+0.31%) |
Oct 17, 2007 | 19.75 | 19.75 | 18.86 | 18.96 | 7,856,953 | -0.64(-3.25%) |
Oct 16, 2007 | 20.13 | 20.36 | 19.54 | 19.59 | 10,559,931 | -1.23(-5.90%) |
Oct 15, 2007 | 20.98 | 21.22 | 20.65 | 20.82 | 6,016,958 | -0.44(-2.09%) |
Oct 12, 2007 | 21.33 | 21.48 | 21.20 | 21.27 | 2,801,471 | -0.12(-0.57%) |
Oct 11, 2007 | 21.58 | 21.85 | 21.28 | 21.39 | 3,761,861 | -0.08(-0.39%) |
Oct 10, 2007 | 21.56 | 21.60 | 21.36 | 21.47 | 2,706,551 | -0.17(-0.77%) |
Oct 09, 2007 | 21.58 | 21.64 | 21.33 | 21.64 | 2,309,159 | +0.15(+0.72%) |
Oct 08, 2007 | 21.65 | 21.77 | 21.42 | 21.49 | 1,812,963 | -0.25(-1.16%) |
Oct 05, 2007 | 21.58 | 21.92 | 21.58 | 21.74 | 2,796,811 | +0.19(+0.87%) |
Oct 04, 2007 | 21.53 | 21.68 | 21.45 | 21.55 | 1,996,901 | +0.04(+0.18%) |
Oct 03, 2007 | 21.24 | 21.74 | 21.17 | 21.51 | 3,795,883 | +0.29(+1.37%) |
Oct 02, 2007 | 21.13 | 21.42 | 21.04 | 21.22 | 4,702,365 | +0.10(+0.49%) |