Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.49 | 14.71 | 14.47 | 14.62 | 1,676,353 | +0.12(+0.82%) |
Dec 28, 2007 | 14.95 | 15.12 | 14.47 | 14.50 | 1,481,225 | -0.49(-3.29%) |
Dec 27, 2007 | 14.33 | 15.15 | 14.31 | 15.00 | 2,169,431 | +0.55(+3.83%) |
Dec 26, 2007 | 14.80 | 14.87 | 14.35 | 14.44 | 877,136 | -0.49(-3.30%) |
Dec 24, 2007 | 14.23 | 14.98 | 14.19 | 14.94 | 1,283,620 | +0.73(+5.16%) |
Dec 21, 2007 | 14.91 | 14.92 | 14.15 | 14.21 | 3,489,129 | -0.57(-3.85%) |
Dec 20, 2007 | 14.59 | 14.80 | 14.31 | 14.77 | 2,832,199 | +0.27(+1.86%) |
Dec 19, 2007 | 15.05 | 15.07 | 14.32 | 14.50 | 4,645,031 | -0.80(-5.23%) |
Dec 18, 2007 | 15.63 | 15.68 | 15.12 | 15.30 | 1,893,464 | -0.24(-1.54%) |
Dec 17, 2007 | 15.26 | 15.58 | 15.12 | 15.54 | 2,048,817 | +0.18(+1.17%) |
Dec 14, 2007 | 15.86 | 15.86 | 15.35 | 15.36 | 2,139,635 | -0.53(-3.34%) |
Dec 13, 2007 | 16.19 | 16.19 | 15.75 | 15.90 | 1,916,282 | -0.33(-2.03%) |
Dec 12, 2007 | 17.08 | 17.08 | 15.93 | 16.22 | 3,371,218 | -0.51(-3.04%) |
Dec 11, 2007 | 17.04 | 17.10 | 16.67 | 16.73 | 1,845,781 | -0.30(-1.76%) |
Dec 10, 2007 | 16.78 | 17.08 | 16.78 | 17.03 | 2,201,161 | +0.26(+1.56%) |
Dec 07, 2007 | 16.54 | 16.81 | 16.39 | 16.77 | 2,234,993 | +0.22(+1.36%) |
Dec 06, 2007 | 16.15 | 16.64 | 16.08 | 16.55 | 3,073,093 | +0.40(+2.50%) |
Dec 05, 2007 | 16.71 | 16.71 | 16.05 | 16.14 | 3,002,071 | -0.40(-2.40%) |
Dec 04, 2007 | 16.84 | 16.95 | 16.49 | 16.54 | 2,388,136 | -0.42(-2.47%) |
Dec 03, 2007 | 17.09 | 17.29 | 16.96 | 16.96 | 1,498,427 | -0.26(-1.52%) |
Nov 30, 2007 | 17.39 | 17.55 | 17.20 | 17.22 | 5,064,932 | -0.02(-0.13%) |
Nov 29, 2007 | 17.17 | 17.32 | 17.02 | 17.24 | 2,599,074 | -0.16(-0.95%) |
Nov 28, 2007 | 17.44 | 17.79 | 17.31 | 17.41 | 2,210,733 | +0.07(+0.39%) |
Nov 27, 2007 | 17.57 | 17.66 | 16.99 | 17.34 | 4,178,137 | -0.15(-0.85%) |
Nov 26, 2007 | 17.85 | 17.86 | 17.48 | 17.49 | 2,430,156 | -0.34(-1.89%) |
Nov 23, 2007 | 17.45 | 17.89 | 17.45 | 17.82 | 806,125 | +0.55(+3.16%) |
Nov 21, 2007 | 16.93 | 17.52 | 16.84 | 17.28 | 2,021,934 | +0.19(+1.14%) |
Nov 20, 2007 | 17.47 | 17.47 | 16.86 | 17.08 | 2,112,183 | -0.19(-1.13%) |
Nov 19, 2007 | 17.56 | 17.64 | 17.14 | 17.28 | 2,099,052 | -0.51(-2.86%) |
Nov 16, 2007 | 18.03 | 18.12 | 17.66 | 17.79 | 2,356,006 | -0.22(-1.25%) |
Nov 15, 2007 | 18.29 | 18.47 | 17.85 | 18.01 | 1,923,893 | -0.33(-1.79%) |
Nov 14, 2007 | 18.84 | 19.04 | 18.32 | 18.34 | 1,993,444 | -0.37(-1.96%) |
Nov 13, 2007 | 18.47 | 19.04 | 18.36 | 18.71 | 1,984,666 | +0.33(+1.79%) |
Nov 12, 2007 | 18.30 | 18.68 | 18.30 | 18.38 | 2,472,775 | +0.02(+0.12%) |
Nov 09, 2007 | 18.19 | 18.54 | 18.01 | 18.35 | 1,922,555 | -0.06(-0.32%) |
Nov 08, 2007 | 18.50 | 18.53 | 18.19 | 18.41 | 2,745,934 | -0.07(-0.40%) |
Nov 07, 2007 | 18.69 | 18.75 | 18.42 | 18.49 | 3,189,751 | -0.24(-1.28%) |
Nov 06, 2007 | 18.34 | 18.74 | 18.22 | 18.73 | 4,643,880 | +0.34(+1.87%) |
Nov 05, 2007 | 18.12 | 18.51 | 18.05 | 18.38 | 2,452,024 | -0.04(-0.24%) |
Nov 02, 2007 | 18.53 | 18.53 | 18.12 | 18.43 | 2,970,772 | -0.07(-0.36%) |
Nov 01, 2007 | 18.77 | 18.79 | 18.30 | 18.50 | 2,020,997 | -0.49(-2.56%) |
Oct 31, 2007 | 18.93 | 19.18 | 18.77 | 18.98 | 1,443,053 | +0.07(+0.40%) |
Oct 30, 2007 | 18.75 | 19.08 | 18.56 | 18.91 | 1,493,745 | +0.07(+0.36%) |
Oct 29, 2007 | 19.30 | 19.36 | 18.69 | 18.84 | 1,682,604 | -0.46(-2.40%) |
Oct 26, 2007 | 19.90 | 19.93 | 19.29 | 19.30 | 1,653,312 | -0.39(-1.97%) |
Oct 25, 2007 | 20.10 | 20.10 | 19.09 | 19.69 | 2,893,864 | -0.52(-2.55%) |
Oct 24, 2007 | 20.38 | 20.39 | 19.68 | 20.21 | 2,778,837 | -0.20(-0.99%) |
Oct 23, 2007 | 20.93 | 21.17 | 19.95 | 20.41 | 4,815,350 | -0.72(-3.40%) |
Oct 22, 2007 | 20.26 | 21.13 | 20.07 | 21.13 | 2,287,565 | +0.74(+3.63%) |
Oct 19, 2007 | 20.22 | 20.75 | 20.22 | 20.39 | 3,014,777 | +0.46(+2.33%) |
Oct 18, 2007 | 19.96 | 20.08 | 19.61 | 19.92 | 1,113,354 | -0.19(-0.93%) |
Oct 17, 2007 | 19.99 | 20.31 | 19.98 | 20.11 | 1,209,522 | +0.22(+1.13%) |
Oct 16, 2007 | 19.66 | 20.03 | 19.53 | 19.89 | 1,704,539 | +0.23(+1.18%) |
Oct 15, 2007 | 19.84 | 19.84 | 19.49 | 19.66 | 1,063,999 | -0.22(-1.09%) |
Oct 12, 2007 | 20.02 | 20.22 | 19.80 | 19.87 | 1,297,263 | -0.09(-0.45%) |
Oct 11, 2007 | 20.29 | 20.29 | 19.70 | 19.96 | 1,399,851 | -0.45(-2.20%) |
Oct 10, 2007 | 20.52 | 20.58 | 20.22 | 20.41 | 1,118,303 | -0.17(-0.84%) |
Oct 09, 2007 | 21.01 | 21.08 | 20.40 | 20.58 | 1,212,330 | -0.28(-1.33%) |
Oct 08, 2007 | 21.20 | 21.24 | 20.75 | 20.86 | 1,108,004 | -0.30(-1.41%) |
Oct 05, 2007 | 20.75 | 21.19 | 20.64 | 21.16 | 1,050,223 | +0.60(+2.91%) |
Oct 04, 2007 | 20.96 | 21.03 | 20.52 | 20.56 | 1,355,445 | -0.40(-1.93%) |
Oct 03, 2007 | 20.88 | 21.00 | 20.58 | 20.96 | 1,448,136 | -0.07(-0.32%) |
Oct 02, 2007 | 20.83 | 21.08 | 20.67 | 21.03 | 759,310 | +0.17(+0.82%) |