Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.02 | 16.26 | 15.97 | 16.02 | 2,271,644 | -0.17(-1.06%) |
Dec 28, 2007 | 16.16 | 16.26 | 16.05 | 16.19 | 2,243,882 | +0.04(+0.25%) |
Dec 27, 2007 | 16.18 | 16.26 | 16.00 | 16.15 | 2,254,092 | -0.13(-0.81%) |
Dec 26, 2007 | 16.33 | 16.39 | 16.18 | 16.28 | 1,544,725 | -0.07(-0.45%) |
Dec 24, 2007 | 16.15 | 16.44 | 16.15 | 16.35 | 1,150,796 | +0.09(+0.55%) |
Dec 21, 2007 | 16.38 | 16.47 | 15.98 | 16.26 | 12,435,518 | +0.18(+1.12%) |
Dec 20, 2007 | 15.71 | 16.08 | 15.60 | 16.08 | 2,861,966 | +0.42(+2.67%) |
Dec 19, 2007 | 15.80 | 16.00 | 15.63 | 15.66 | 3,236,110 | -0.31(-1.95%) |
Dec 18, 2007 | 15.81 | 16.09 | 15.66 | 15.98 | 2,600,465 | +0.29(+1.83%) |
Dec 17, 2007 | 16.13 | 16.21 | 15.68 | 15.69 | 3,059,599 | -0.61(-3.73%) |
Dec 14, 2007 | 16.37 | 16.46 | 16.21 | 16.30 | 3,386,351 | -0.29(-1.73%) |
Dec 13, 2007 | 16.56 | 16.59 | 16.26 | 16.58 | 4,021,600 | +0.08(+0.50%) |
Dec 12, 2007 | 16.44 | 16.54 | 16.30 | 16.50 | 4,539,802 | +0.35(+2.18%) |
Dec 11, 2007 | 16.60 | 16.70 | 16.12 | 16.15 | 2,701,127 | -0.32(-1.94%) |
Dec 10, 2007 | 16.65 | 16.73 | 16.35 | 16.47 | 3,609,478 | +0.02(+0.15%) |
Dec 07, 2007 | 16.23 | 16.48 | 16.21 | 16.44 | 2,926,492 | +0.14(+0.86%) |
Dec 06, 2007 | 15.91 | 16.35 | 15.76 | 16.30 | 2,841,818 | +0.41(+2.58%) |
Dec 05, 2007 | 15.72 | 16.07 | 15.48 | 15.89 | 5,241,026 | +0.25(+1.63%) |
Dec 04, 2007 | 15.31 | 15.64 | 15.31 | 15.64 | 4,346,718 | +0.14(+0.90%) |
Dec 03, 2007 | 15.32 | 15.65 | 15.31 | 15.50 | 3,118,281 | +0.03(+0.21%) |
Nov 30, 2007 | 15.59 | 15.59 | 15.37 | 15.47 | 3,306,369 | -0.07(-0.42%) |
Nov 29, 2007 | 15.34 | 15.57 | 15.24 | 15.53 | 3,438,136 | +0.22(+1.45%) |
Nov 28, 2007 | 15.43 | 15.51 | 15.16 | 15.31 | 3,487,765 | -0.02(-0.16%) |
Nov 27, 2007 | 15.44 | 15.60 | 15.13 | 15.34 | 3,638,852 | -0.10(-0.64%) |
Nov 26, 2007 | 15.89 | 16.12 | 15.43 | 15.43 | 2,771,131 | -0.45(-2.84%) |
Nov 23, 2007 | 15.57 | 16.06 | 15.57 | 15.89 | 1,238,628 | +0.31(+2.00%) |
Nov 21, 2007 | 16.00 | 16.00 | 15.57 | 15.57 | 5,016,411 | -0.54(-3.36%) |
Nov 20, 2007 | 16.05 | 16.30 | 15.82 | 16.12 | 3,655,175 | +0.05(+0.31%) |
Nov 19, 2007 | 16.35 | 16.43 | 15.89 | 16.07 | 4,107,414 | -0.37(-2.25%) |
Nov 16, 2007 | 16.69 | 16.71 | 16.30 | 16.44 | 5,006,069 | -0.16(-0.94%) |
Nov 15, 2007 | 17.01 | 17.19 | 16.41 | 16.59 | 4,124,336 | -0.26(-1.56%) |
Nov 14, 2007 | 16.48 | 17.26 | 16.41 | 16.85 | 5,642,010 | +0.13(+0.79%) |
Nov 13, 2007 | 16.31 | 16.76 | 16.19 | 16.72 | 4,655,919 | +0.38(+2.31%) |
Nov 12, 2007 | 16.72 | 16.77 | 16.33 | 16.35 | 4,697,270 | -0.55(-3.25%) |
Nov 09, 2007 | 16.67 | 17.20 | 16.53 | 16.89 | 3,715,907 | -0.12(-0.72%) |
Nov 08, 2007 | 16.99 | 17.25 | 16.65 | 17.02 | 4,699,660 | +0.00(+0.00%) |
Nov 07, 2007 | 17.13 | 17.31 | 16.99 | 17.02 | 7,068,355 | -0.14(-0.81%) |
Nov 06, 2007 | 17.07 | 17.19 | 16.90 | 17.16 | 5,120,222 | +0.13(+0.77%) |
Nov 05, 2007 | 17.07 | 17.30 | 16.92 | 17.03 | 7,065,213 | -0.04(-0.24%) |
Nov 02, 2007 | 16.66 | 17.10 | 16.29 | 17.07 | 6,329,891 | +0.66(+4.00%) |
Nov 01, 2007 | 16.32 | 16.73 | 16.28 | 16.41 | 9,775,851 | +0.05(+0.30%) |
Oct 31, 2007 | 15.78 | 16.56 | 15.78 | 16.36 | 7,142,565 | +0.61(+3.85%) |
Oct 30, 2007 | 16.08 | 16.09 | 15.74 | 15.75 | 4,653,920 | -0.42(-2.59%) |
Oct 29, 2007 | 16.25 | 16.37 | 15.98 | 16.17 | 4,586,678 | +0.06(+0.36%) |
Oct 26, 2007 | 16.66 | 16.84 | 16.07 | 16.12 | 5,870,019 | -0.37(-2.24%) |
Oct 25, 2007 | 17.02 | 17.03 | 16.29 | 16.48 | 5,861,855 | -0.35(-2.10%) |
Oct 24, 2007 | 17.21 | 17.22 | 16.67 | 16.84 | 6,547,092 | -0.39(-2.24%) |
Oct 23, 2007 | 17.31 | 17.43 | 17.21 | 17.22 | 4,609,103 | -0.07(-0.38%) |
Oct 22, 2007 | 17.19 | 17.49 | 17.11 | 17.29 | 4,145,421 | -0.02(-0.14%) |
Oct 19, 2007 | 17.85 | 18.16 | 17.31 | 17.31 | 5,460,135 | -0.84(-4.61%) |
Oct 18, 2007 | 17.94 | 18.18 | 17.86 | 18.15 | 2,938,697 | +0.16(+0.91%) |
Oct 17, 2007 | 17.96 | 18.07 | 17.75 | 17.99 | 3,253,608 | +0.03(+0.18%) |
Oct 16, 2007 | 17.86 | 18.04 | 17.66 | 17.95 | 2,842,798 | +0.20(+1.11%) |
Oct 15, 2007 | 17.84 | 18.11 | 17.67 | 17.76 | 2,983,941 | -0.07(-0.37%) |
Oct 12, 2007 | 18.13 | 18.13 | 17.76 | 17.82 | 3,474,771 | -0.17(-0.96%) |
Oct 11, 2007 | 18.13 | 18.41 | 17.79 | 17.99 | 4,262,859 | -0.09(-0.50%) |
Oct 10, 2007 | 18.06 | 18.16 | 17.81 | 18.08 | 4,724,786 | -0.03(-0.18%) |
Oct 09, 2007 | 17.57 | 18.12 | 17.55 | 18.12 | 4,868,529 | +0.47(+2.65%) |
Oct 08, 2007 | 17.93 | 17.93 | 17.52 | 17.65 | 3,655,025 | -0.41(-2.27%) |
Oct 05, 2007 | 18.27 | 18.31 | 17.93 | 18.06 | 5,299,845 | -0.33(-1.78%) |
Oct 04, 2007 | 18.48 | 18.66 | 18.31 | 18.39 | 3,676,112 | -0.13(-0.71%) |
Oct 03, 2007 | 19.00 | 19.00 | 18.46 | 18.52 | 4,050,892 | -0.50(-2.63%) |
Oct 02, 2007 | 18.90 | 19.05 | 18.62 | 19.02 | 4,162,036 | +0.16(+0.83%) |