Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.83 | 15.03 | 14.76 | 14.89 | 3,827,531 | -0.01(-0.09%) |
Dec 28, 2007 | 14.98 | 15.11 | 14.72 | 14.90 | 4,362,457 | -0.01(-0.09%) |
Dec 27, 2007 | 14.72 | 15.15 | 14.62 | 14.91 | 3,589,056 | -0.01(-0.09%) |
Dec 26, 2007 | 14.86 | 15.16 | 14.67 | 14.93 | 2,793,531 | -0.02(-0.14%) |
Dec 24, 2007 | 14.97 | 15.37 | 14.82 | 14.95 | 1,651,673 | -0.15(-1.00%) |
Dec 21, 2007 | 14.90 | 15.16 | 14.60 | 15.10 | 7,757,496 | +0.38(+2.57%) |
Dec 20, 2007 | 14.65 | 14.76 | 14.41 | 14.72 | 4,957,299 | +0.21(+1.47%) |
Dec 19, 2007 | 15.29 | 15.29 | 14.49 | 14.51 | 7,230,275 | -0.69(-4.53%) |
Dec 18, 2007 | 15.07 | 15.31 | 14.80 | 15.20 | 4,896,768 | +0.23(+1.57%) |
Dec 17, 2007 | 15.10 | 15.26 | 14.93 | 14.96 | 6,558,540 | -0.17(-1.14%) |
Dec 14, 2007 | 15.58 | 15.62 | 15.09 | 15.14 | 7,459,429 | -0.68(-4.31%) |
Dec 13, 2007 | 15.49 | 15.90 | 15.40 | 15.82 | 4,988,944 | +0.18(+1.15%) |
Dec 12, 2007 | 16.22 | 16.56 | 15.32 | 15.64 | 6,749,713 | -0.10(-0.66%) |
Dec 11, 2007 | 16.76 | 16.82 | 15.67 | 15.74 | 8,279,939 | -0.96(-5.73%) |
Dec 10, 2007 | 16.50 | 16.83 | 16.20 | 16.70 | 4,997,030 | +0.21(+1.30%) |
Dec 07, 2007 | 16.36 | 17.22 | 16.36 | 16.49 | 6,987,140 | +0.12(+0.76%) |
Dec 06, 2007 | 15.38 | 16.44 | 15.30 | 16.36 | 9,691,055 | +0.94(+6.07%) |
Dec 05, 2007 | 14.88 | 15.42 | 14.78 | 15.42 | 5,441,837 | +0.56(+3.80%) |
Dec 04, 2007 | 15.14 | 15.16 | 14.86 | 14.86 | 3,559,426 | -0.41(-2.66%) |
Dec 03, 2007 | 15.29 | 15.62 | 15.18 | 15.27 | 5,700,654 | -0.17(-1.07%) |
Nov 30, 2007 | 15.18 | 15.57 | 15.09 | 15.43 | 7,124,848 | +0.37(+2.42%) |
Nov 29, 2007 | 15.16 | 15.18 | 14.71 | 15.07 | 5,943,813 | -0.08(-0.50%) |
Nov 28, 2007 | 14.87 | 15.18 | 14.87 | 15.14 | 7,858,943 | +0.27(+1.81%) |
Nov 27, 2007 | 14.76 | 15.03 | 14.56 | 14.87 | 6,405,430 | +0.25(+1.74%) |
Nov 26, 2007 | 15.20 | 15.20 | 14.58 | 14.62 | 5,475,495 | -0.30(-1.99%) |
Nov 23, 2007 | 14.49 | 14.98 | 14.49 | 14.91 | 2,979,548 | +0.49(+3.39%) |
Nov 21, 2007 | 15.16 | 15.24 | 14.39 | 14.43 | 10,736,485 | -0.89(-5.80%) |
Nov 20, 2007 | 15.39 | 15.69 | 15.05 | 15.31 | 8,374,919 | -0.02(-0.13%) |
Nov 19, 2007 | 15.98 | 16.07 | 15.28 | 15.34 | 8,182,570 | -0.74(-4.63%) |
Nov 16, 2007 | 16.29 | 16.94 | 15.91 | 16.08 | 5,632,503 | -0.13(-0.81%) |
Nov 15, 2007 | 16.18 | 16.46 | 16.09 | 16.21 | 5,765,807 | -0.01(-0.04%) |
Nov 14, 2007 | 16.42 | 16.73 | 16.15 | 16.22 | 6,546,854 | -0.08(-0.47%) |
Nov 13, 2007 | 15.84 | 16.33 | 15.71 | 16.29 | 6,294,497 | +0.52(+3.28%) |
Nov 12, 2007 | 16.11 | 16.22 | 15.71 | 15.78 | 8,277,852 | -0.19(-1.17%) |
Nov 09, 2007 | 16.09 | 16.20 | 15.93 | 15.96 | 6,753,686 | -0.32(-1.95%) |
Nov 08, 2007 | 16.18 | 16.35 | 15.98 | 16.28 | 8,297,701 | +0.17(+1.03%) |
Nov 07, 2007 | 16.28 | 16.44 | 16.11 | 16.11 | 6,491,648 | -0.47(-2.83%) |
Nov 06, 2007 | 16.21 | 16.69 | 16.18 | 16.58 | 3,285,947 | +0.36(+2.21%) |
Nov 05, 2007 | 16.16 | 16.40 | 16.01 | 16.22 | 4,678,436 | -0.03(-0.17%) |
Nov 02, 2007 | 16.24 | 16.43 | 15.90 | 16.25 | 5,083,877 | +0.15(+0.94%) |
Nov 01, 2007 | 16.30 | 16.46 | 15.99 | 16.10 | 7,445,166 | -0.49(-2.95%) |
Oct 31, 2007 | 16.73 | 16.98 | 16.23 | 16.59 | 8,256,165 | -0.15(-0.91%) |
Oct 30, 2007 | 16.41 | 17.16 | 16.12 | 16.74 | 8,007,654 | +0.64(+3.98%) |
Oct 29, 2007 | 16.02 | 16.23 | 15.97 | 16.10 | 4,665,531 | +0.21(+1.30%) |
Oct 26, 2007 | 15.91 | 16.02 | 15.60 | 15.89 | 3,893,870 | +0.19(+1.18%) |
Oct 25, 2007 | 15.72 | 16.21 | 15.58 | 15.71 | 4,924,638 | -0.34(-2.10%) |
Oct 24, 2007 | 15.54 | 16.08 | 15.49 | 16.04 | 6,034,954 | +0.41(+2.60%) |
Oct 23, 2007 | 15.74 | 15.92 | 15.45 | 15.64 | 5,330,646 | -0.03(-0.22%) |
Oct 22, 2007 | 15.32 | 15.80 | 15.16 | 15.67 | 5,659,865 | +0.26(+1.70%) |
Oct 19, 2007 | 15.59 | 15.75 | 15.37 | 15.41 | 8,377,663 | -0.17(-1.11%) |
Oct 18, 2007 | 15.76 | 15.87 | 15.46 | 15.58 | 6,571,749 | -0.29(-1.82%) |
Oct 17, 2007 | 15.78 | 16.07 | 15.67 | 15.87 | 8,133,216 | +0.26(+1.68%) |
Oct 16, 2007 | 15.85 | 15.89 | 15.54 | 15.61 | 5,455,337 | -0.25(-1.56%) |
Oct 15, 2007 | 16.13 | 16.19 | 15.77 | 15.86 | 5,452,434 | -0.27(-1.67%) |
Oct 12, 2007 | 16.39 | 16.49 | 16.03 | 16.13 | 4,216,411 | -0.31(-1.89%) |
Oct 11, 2007 | 16.84 | 17.42 | 16.36 | 16.44 | 3,463,911 | -0.18(-1.08%) |
Oct 10, 2007 | 16.68 | 16.79 | 16.37 | 16.62 | 4,145,574 | -0.08(-0.50%) |
Oct 09, 2007 | 16.59 | 16.88 | 16.42 | 16.70 | 4,475,229 | +0.22(+1.34%) |
Oct 08, 2007 | 16.97 | 16.97 | 16.46 | 16.48 | 2,768,022 | -0.51(-3.00%) |
Oct 05, 2007 | 16.79 | 17.06 | 16.46 | 16.99 | 3,621,408 | +0.68(+4.14%) |
Oct 04, 2007 | 16.64 | 16.70 | 15.98 | 16.31 | 4,219,605 | -0.19(-1.17%) |
Oct 03, 2007 | 16.61 | 16.84 | 16.38 | 16.51 | 3,756,260 | -0.23(-1.40%) |
Oct 02, 2007 | 16.39 | 16.83 | 16.22 | 16.74 | 5,748,266 | +0.41(+2.53%) |