Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.02 | 16.27 | 15.97 | 16.02 | 2,271,049 | -0.17(-1.06%) |
Dec 28, 2007 | 16.16 | 16.27 | 16.05 | 16.19 | 2,243,295 | +0.04(+0.25%) |
Dec 27, 2007 | 16.19 | 16.27 | 16.00 | 16.15 | 2,253,502 | -0.13(-0.81%) |
Dec 26, 2007 | 16.33 | 16.40 | 16.19 | 16.28 | 1,544,321 | -0.07(-0.45%) |
Dec 24, 2007 | 16.15 | 16.44 | 16.15 | 16.36 | 1,150,495 | +0.09(+0.56%) |
Dec 21, 2007 | 16.38 | 16.47 | 15.99 | 16.27 | 12,432,263 | +0.18(+1.12%) |
Dec 20, 2007 | 15.72 | 16.09 | 15.60 | 16.09 | 2,861,217 | +0.42(+2.67%) |
Dec 19, 2007 | 15.81 | 16.00 | 15.64 | 15.67 | 3,235,263 | -0.31(-1.95%) |
Dec 18, 2007 | 15.82 | 16.10 | 15.66 | 15.98 | 2,599,784 | +0.29(+1.83%) |
Dec 17, 2007 | 16.14 | 16.22 | 15.68 | 15.69 | 3,058,799 | -0.61(-3.73%) |
Dec 14, 2007 | 16.37 | 16.46 | 16.22 | 16.30 | 3,385,465 | -0.29(-1.73%) |
Dec 13, 2007 | 16.56 | 16.60 | 16.27 | 16.59 | 4,020,548 | +0.08(+0.50%) |
Dec 12, 2007 | 16.44 | 16.55 | 16.30 | 16.51 | 4,538,614 | +0.35(+2.19%) |
Dec 11, 2007 | 16.60 | 16.70 | 16.12 | 16.15 | 2,700,420 | -0.32(-1.94%) |
Dec 10, 2007 | 16.65 | 16.74 | 16.35 | 16.47 | 3,608,534 | +0.02(+0.15%) |
Dec 07, 2007 | 16.23 | 16.49 | 16.22 | 16.45 | 2,925,727 | +0.14(+0.86%) |
Dec 06, 2007 | 15.91 | 16.36 | 15.77 | 16.31 | 2,841,074 | +0.41(+2.58%) |
Dec 05, 2007 | 15.73 | 16.08 | 15.48 | 15.90 | 5,239,654 | +0.25(+1.63%) |
Dec 04, 2007 | 15.32 | 15.64 | 15.32 | 15.64 | 4,345,580 | +0.14(+0.90%) |
Dec 03, 2007 | 15.32 | 15.65 | 15.32 | 15.50 | 3,117,465 | +0.03(+0.21%) |
Nov 30, 2007 | 15.59 | 15.59 | 15.37 | 15.47 | 3,305,503 | -0.07(-0.42%) |
Nov 29, 2007 | 15.34 | 15.58 | 15.24 | 15.54 | 3,437,236 | +0.22(+1.45%) |
Nov 28, 2007 | 15.44 | 15.51 | 15.17 | 15.32 | 3,486,852 | -0.02(-0.16%) |
Nov 27, 2007 | 15.45 | 15.60 | 15.13 | 15.34 | 3,637,899 | -0.10(-0.64%) |
Nov 26, 2007 | 15.89 | 16.13 | 15.44 | 15.44 | 2,770,406 | -0.45(-2.84%) |
Nov 23, 2007 | 15.58 | 16.06 | 15.57 | 15.89 | 1,238,304 | +0.31(+2.00%) |
Nov 21, 2007 | 16.00 | 16.00 | 15.58 | 15.58 | 5,015,098 | -0.54(-3.36%) |
Nov 20, 2007 | 16.05 | 16.30 | 15.82 | 16.12 | 3,654,218 | +0.05(+0.31%) |
Nov 19, 2007 | 16.35 | 16.43 | 15.89 | 16.07 | 4,106,339 | -0.37(-2.25%) |
Nov 16, 2007 | 16.69 | 16.71 | 16.30 | 16.44 | 5,004,759 | -0.16(-0.94%) |
Nov 15, 2007 | 17.01 | 17.19 | 16.42 | 16.60 | 4,123,256 | -0.26(-1.56%) |
Nov 14, 2007 | 16.48 | 17.26 | 16.42 | 16.86 | 5,640,533 | +0.13(+0.78%) |
Nov 13, 2007 | 16.32 | 16.76 | 16.19 | 16.73 | 4,654,700 | +0.38(+2.31%) |
Nov 12, 2007 | 16.73 | 16.78 | 16.33 | 16.35 | 4,696,041 | -0.55(-3.25%) |
Nov 09, 2007 | 16.68 | 17.20 | 16.53 | 16.90 | 3,714,934 | -0.12(-0.72%) |
Nov 08, 2007 | 17.00 | 17.25 | 16.65 | 17.02 | 4,698,430 | +0.00(+0.00%) |
Nov 07, 2007 | 17.14 | 17.31 | 16.99 | 17.02 | 7,066,505 | -0.14(-0.81%) |
Nov 06, 2007 | 17.07 | 17.19 | 16.91 | 17.16 | 5,118,881 | +0.13(+0.77%) |
Nov 05, 2007 | 17.07 | 17.30 | 16.92 | 17.03 | 7,063,364 | -0.04(-0.24%) |
Nov 02, 2007 | 16.66 | 17.10 | 16.29 | 17.07 | 6,328,234 | +0.66(+4.00%) |
Nov 01, 2007 | 16.32 | 16.74 | 16.28 | 16.42 | 9,773,292 | +0.05(+0.30%) |
Oct 31, 2007 | 15.78 | 16.56 | 15.78 | 16.37 | 7,140,696 | +0.61(+3.85%) |
Oct 30, 2007 | 16.09 | 16.10 | 15.74 | 15.76 | 4,652,702 | -0.42(-2.59%) |
Oct 29, 2007 | 16.25 | 16.37 | 15.99 | 16.18 | 4,585,477 | +0.06(+0.36%) |
Oct 26, 2007 | 16.66 | 16.84 | 16.07 | 16.12 | 5,868,483 | -0.37(-2.24%) |
Oct 25, 2007 | 17.02 | 17.03 | 16.29 | 16.49 | 5,860,321 | -0.35(-2.10%) |
Oct 24, 2007 | 17.21 | 17.23 | 16.67 | 16.84 | 6,545,379 | -0.39(-2.24%) |
Oct 23, 2007 | 17.31 | 17.43 | 17.21 | 17.23 | 4,607,897 | -0.07(-0.38%) |
Oct 22, 2007 | 17.19 | 17.50 | 17.11 | 17.29 | 4,144,336 | -0.02(-0.14%) |
Oct 19, 2007 | 17.85 | 18.16 | 17.32 | 17.32 | 5,458,706 | -0.84(-4.61%) |
Oct 18, 2007 | 17.94 | 18.19 | 17.86 | 18.16 | 2,937,927 | +0.16(+0.91%) |
Oct 17, 2007 | 17.97 | 18.07 | 17.75 | 17.99 | 3,252,757 | +0.03(+0.18%) |
Oct 16, 2007 | 17.86 | 18.04 | 17.66 | 17.96 | 2,842,054 | +0.20(+1.11%) |
Oct 15, 2007 | 17.84 | 18.11 | 17.67 | 17.76 | 2,983,160 | -0.07(-0.37%) |
Oct 12, 2007 | 18.13 | 18.14 | 17.76 | 17.83 | 3,473,862 | -0.17(-0.96%) |
Oct 11, 2007 | 18.14 | 18.42 | 17.79 | 18.00 | 4,261,743 | -0.09(-0.50%) |
Oct 10, 2007 | 18.06 | 18.16 | 17.81 | 18.09 | 4,723,550 | -0.03(-0.18%) |
Oct 09, 2007 | 17.57 | 18.12 | 17.56 | 18.12 | 4,867,255 | +0.47(+2.65%) |
Oct 08, 2007 | 17.93 | 17.93 | 17.52 | 17.65 | 3,654,068 | -0.41(-2.27%) |
Oct 05, 2007 | 18.27 | 18.31 | 17.93 | 18.06 | 5,298,458 | -0.33(-1.78%) |
Oct 04, 2007 | 18.48 | 18.66 | 18.31 | 18.39 | 3,675,150 | -0.13(-0.71%) |
Oct 03, 2007 | 19.00 | 19.00 | 18.47 | 18.52 | 4,049,832 | -0.50(-2.63%) |
Oct 02, 2007 | 18.90 | 19.06 | 18.62 | 19.03 | 4,160,947 | +0.16(+0.83%) |