Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.90 | 14.93 | 14.73 | 14.74 | 1,508,602 | -0.12(-0.79%) |
Dec 28, 2007 | 14.85 | 14.94 | 14.81 | 14.86 | 1,967,479 | +0.12(+0.79%) |
Dec 27, 2007 | 14.85 | 14.90 | 14.72 | 14.74 | 9,384,955 | -0.04(-0.27%) |
Dec 26, 2007 | 14.87 | 14.87 | 14.75 | 14.78 | 1,258,731 | -0.14(-0.96%) |
Dec 24, 2007 | 14.76 | 14.94 | 14.75 | 14.92 | 1,435,295 | +0.21(+1.40%) |
Dec 21, 2007 | 14.40 | 14.73 | 14.40 | 14.72 | 5,497,693 | +0.21(+1.44%) |
Dec 20, 2007 | 14.95 | 14.97 | 14.50 | 14.51 | 6,260,269 | -0.22(-1.47%) |
Dec 19, 2007 | 14.78 | 14.94 | 14.71 | 14.72 | 4,986,810 | -0.01(-0.10%) |
Dec 18, 2007 | 14.78 | 14.84 | 14.59 | 14.74 | 4,216,696 | -0.01(-0.09%) |
Dec 17, 2007 | 14.96 | 15.10 | 14.75 | 14.75 | 4,007,848 | -0.24(-1.63%) |
Dec 14, 2007 | 14.89 | 15.10 | 14.81 | 15.00 | 4,030,597 | -0.05(-0.32%) |
Dec 13, 2007 | 14.99 | 15.09 | 14.82 | 15.05 | 14,429,899 | -0.04(-0.29%) |
Dec 12, 2007 | 15.39 | 15.40 | 14.93 | 15.09 | 9,374,100 | +0.03(+0.20%) |
Dec 11, 2007 | 15.25 | 15.53 | 15.03 | 15.06 | 5,812,223 | -0.29(-1.88%) |
Dec 10, 2007 | 15.26 | 15.39 | 15.25 | 15.35 | 3,599,334 | +0.09(+0.62%) |
Dec 07, 2007 | 15.27 | 15.36 | 15.12 | 15.25 | 3,777,754 | +0.16(+1.06%) |
Dec 06, 2007 | 15.37 | 15.37 | 14.97 | 15.09 | 6,836,248 | -0.19(-1.27%) |
Dec 05, 2007 | 15.48 | 15.50 | 15.14 | 15.29 | 5,093,304 | -0.06(-0.40%) |
Dec 04, 2007 | 15.49 | 15.49 | 15.28 | 15.35 | 5,721,402 | -0.31(-1.99%) |
Dec 03, 2007 | 15.59 | 15.73 | 15.56 | 15.66 | 6,332,793 | -0.11(-0.69%) |
Nov 30, 2007 | 15.39 | 15.79 | 15.32 | 15.77 | 11,647,823 | +0.64(+4.22%) |
Nov 29, 2007 | 15.08 | 15.36 | 15.02 | 15.13 | 11,796,716 | +0.05(+0.33%) |
Nov 28, 2007 | 14.29 | 15.14 | 14.29 | 15.08 | 11,730,633 | +0.85(+5.98%) |
Nov 27, 2007 | 13.68 | 14.26 | 13.68 | 14.23 | 7,198,356 | +0.54(+3.97%) |
Nov 26, 2007 | 14.18 | 14.18 | 13.67 | 13.69 | 4,381,822 | -0.39(-2.74%) |
Nov 23, 2007 | 14.04 | 14.15 | 13.98 | 14.07 | 1,547,242 | +0.19(+1.34%) |
Nov 21, 2007 | 13.85 | 13.99 | 13.78 | 13.89 | 5,138,874 | -0.29(-2.06%) |
Nov 20, 2007 | 14.03 | 14.29 | 13.91 | 14.18 | 8,384,919 | +0.07(+0.48%) |
Nov 19, 2007 | 14.26 | 14.34 | 14.04 | 14.11 | 4,652,653 | -0.27(-1.88%) |
Nov 16, 2007 | 14.23 | 14.39 | 14.11 | 14.38 | 7,770,480 | +0.19(+1.35%) |
Nov 15, 2007 | 14.53 | 14.59 | 14.12 | 14.19 | 8,533,014 | -0.53(-3.62%) |
Nov 14, 2007 | 14.98 | 15.19 | 14.71 | 14.72 | 7,668,809 | -0.08(-0.54%) |
Nov 13, 2007 | 14.73 | 14.85 | 14.52 | 14.80 | 8,162,291 | +0.39(+2.67%) |
Nov 12, 2007 | 14.72 | 14.80 | 14.40 | 14.42 | 8,432,743 | -0.40(-2.67%) |
Nov 09, 2007 | 14.71 | 15.13 | 14.71 | 14.81 | 22,251,028 | -0.31(-2.02%) |
Nov 08, 2007 | 15.33 | 15.48 | 14.77 | 15.12 | 13,232,823 | -0.22(-1.46%) |
Nov 07, 2007 | 15.76 | 15.84 | 15.33 | 15.34 | 10,473,287 | -0.46(-2.89%) |
Nov 06, 2007 | 15.87 | 15.89 | 15.68 | 15.80 | 27,125,368 | +0.12(+0.75%) |
Nov 05, 2007 | 15.39 | 15.80 | 15.39 | 15.68 | 6,004,374 | +0.03(+0.16%) |
Nov 02, 2007 | 15.82 | 15.82 | 15.49 | 15.66 | 10,966,907 | +0.19(+1.24%) |
Nov 01, 2007 | 15.72 | 15.76 | 15.43 | 15.46 | 8,400,083 | -0.42(-2.65%) |
Oct 31, 2007 | 15.64 | 15.92 | 15.53 | 15.89 | 9,153,329 | +0.39(+2.54%) |
Oct 30, 2007 | 15.38 | 15.59 | 15.38 | 15.49 | 9,765,607 | +0.09(+0.60%) |
Oct 29, 2007 | 15.16 | 15.43 | 15.13 | 15.40 | 9,309,958 | +0.36(+2.42%) |
Oct 26, 2007 | 15.08 | 15.11 | 14.89 | 15.03 | 9,374,508 | +0.12(+0.82%) |
Oct 25, 2007 | 14.89 | 15.14 | 14.79 | 14.91 | 15,016,476 | +0.11(+0.73%) |
Oct 24, 2007 | 15.01 | 15.04 | 14.67 | 14.81 | 7,873,713 | -0.27(-1.79%) |
Oct 23, 2007 | 15.27 | 15.28 | 15.07 | 15.07 | 11,108,823 | +0.08(+0.52%) |
Oct 22, 2007 | 14.82 | 15.03 | 14.75 | 15.00 | 4,149,255 | -0.07(-0.43%) |
Oct 19, 2007 | 15.30 | 15.33 | 14.99 | 15.06 | 9,078,811 | -0.14(-0.93%) |
Oct 18, 2007 | 15.26 | 15.31 | 15.12 | 15.20 | 13,676,122 | -0.17(-1.08%) |
Oct 17, 2007 | 15.36 | 15.48 | 15.25 | 15.37 | 10,786,190 | +0.05(+0.33%) |
Oct 16, 2007 | 15.53 | 15.56 | 15.31 | 15.32 | 8,746,092 | -0.24(-1.56%) |
Oct 15, 2007 | 15.80 | 15.82 | 15.50 | 15.56 | 7,802,993 | -0.20(-1.26%) |
Oct 12, 2007 | 15.80 | 15.89 | 15.65 | 15.76 | 6,239,546 | +0.02(+0.15%) |
Oct 11, 2007 | 15.81 | 15.91 | 15.68 | 15.74 | 6,839,959 | +0.03(+0.16%) |
Oct 10, 2007 | 15.70 | 15.75 | 15.62 | 15.71 | 5,501,964 | -0.04(-0.28%) |
Oct 09, 2007 | 15.59 | 15.80 | 15.53 | 15.76 | 8,321,769 | +0.24(+1.55%) |
Oct 08, 2007 | 15.68 | 15.68 | 15.45 | 15.52 | 3,694,555 | -0.16(-1.03%) |
Oct 05, 2007 | 15.37 | 15.77 | 15.37 | 15.68 | 17,677,292 | +0.31(+2.02%) |
Oct 04, 2007 | 15.07 | 15.41 | 14.99 | 15.37 | 14,143,637 | +0.34(+2.27%) |
Oct 03, 2007 | 15.40 | 15.50 | 14.98 | 15.03 | 25,829,142 | -0.28(-1.83%) |
Oct 02, 2007 | 15.33 | 15.57 | 15.21 | 15.31 | 60,572,396 | -0.90(-5.58%) |