Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.05 | 14.10 | 13.87 | 13.91 | 4,681,852 | -0.21(-1.46%) |
Dec 28, 2007 | 13.99 | 14.25 | 13.99 | 14.12 | 7,062,810 | +0.16(+1.17%) |
Dec 27, 2007 | 13.98 | 14.09 | 13.94 | 13.96 | 4,928,151 | -0.07(-0.53%) |
Dec 26, 2007 | 13.87 | 14.08 | 13.87 | 14.03 | 5,712,761 | +0.06(+0.42%) |
Dec 24, 2007 | 13.96 | 14.01 | 13.90 | 13.97 | 9,786,527 | -0.02(-0.14%) |
Dec 21, 2007 | 13.92 | 14.02 | 13.22 | 13.99 | 11,556,274 | +0.21(+1.52%) |
Dec 20, 2007 | 13.87 | 13.87 | 13.60 | 13.78 | 6,307,686 | +0.07(+0.48%) |
Dec 19, 2007 | 13.53 | 13.85 | 13.53 | 13.72 | 9,354,329 | +0.21(+1.58%) |
Dec 18, 2007 | 13.54 | 13.74 | 13.42 | 13.50 | 10,691,924 | +0.04(+0.29%) |
Dec 17, 2007 | 13.59 | 13.68 | 13.37 | 13.46 | 9,258,244 | -0.15(-1.11%) |
Dec 14, 2007 | 13.81 | 13.94 | 13.61 | 13.61 | 6,890,504 | -0.31(-2.21%) |
Dec 13, 2007 | 13.77 | 13.94 | 13.69 | 13.92 | 9,974,131 | +0.05(+0.36%) |
Dec 12, 2007 | 13.67 | 14.01 | 13.46 | 13.87 | 12,739,747 | +0.22(+1.59%) |
Dec 11, 2007 | 13.95 | 14.08 | 13.61 | 13.65 | 7,202,483 | -0.30(-2.17%) |
Dec 10, 2007 | 13.86 | 13.98 | 13.80 | 13.96 | 5,707,211 | +0.12(+0.90%) |
Dec 07, 2007 | 13.82 | 13.91 | 13.66 | 13.83 | 6,011,278 | +0.04(+0.28%) |
Dec 06, 2007 | 13.65 | 13.85 | 13.62 | 13.79 | 8,398,791 | +0.14(+1.03%) |
Dec 05, 2007 | 13.64 | 13.72 | 13.56 | 13.65 | 10,876,080 | +0.11(+0.80%) |
Dec 04, 2007 | 13.57 | 13.84 | 13.51 | 13.54 | 8,694,006 | -0.11(-0.80%) |
Dec 03, 2007 | 13.26 | 13.79 | 13.26 | 13.65 | 15,882,042 | +0.16(+1.15%) |
Nov 30, 2007 | 13.45 | 13.52 | 13.30 | 13.50 | 14,095,536 | +0.17(+1.28%) |
Nov 29, 2007 | 13.29 | 13.55 | 13.03 | 13.33 | 16,884,144 | +0.11(+0.85%) |
Nov 28, 2007 | 13.26 | 13.29 | 12.98 | 13.21 | 23,247,230 | +0.05(+0.41%) |
Nov 27, 2007 | 13.42 | 13.42 | 12.86 | 13.16 | 12,735,025 | -0.19(-1.46%) |
Nov 26, 2007 | 13.62 | 13.72 | 13.33 | 13.35 | 11,915,393 | -0.23(-1.72%) |
Nov 23, 2007 | 13.35 | 13.70 | 13.26 | 13.59 | 4,869,822 | +0.35(+2.64%) |
Nov 21, 2007 | 13.42 | 13.48 | 13.20 | 13.24 | 9,128,711 | -0.21(-1.56%) |
Nov 20, 2007 | 13.42 | 13.74 | 13.26 | 13.45 | 13,001,120 | +0.09(+0.64%) |
Nov 19, 2007 | 13.46 | 13.62 | 13.31 | 13.36 | 15,109,223 | -0.21(-1.58%) |
Nov 16, 2007 | 13.46 | 13.64 | 13.35 | 13.58 | 15,764,042 | +0.18(+1.34%) |
Nov 15, 2007 | 13.40 | 13.53 | 13.23 | 13.40 | 21,744,626 | -0.14(-1.06%) |
Nov 14, 2007 | 13.54 | 13.81 | 13.44 | 13.54 | 11,795,377 | +0.11(+0.78%) |
Nov 13, 2007 | 13.26 | 13.55 | 13.17 | 13.44 | 17,174,298 | +0.08(+0.61%) |
Nov 12, 2007 | 13.72 | 13.72 | 13.32 | 13.35 | 16,720,480 | -0.39(-2.86%) |
Nov 09, 2007 | 13.73 | 13.97 | 13.69 | 13.75 | 13,979,596 | -0.12(-0.87%) |
Nov 08, 2007 | 13.81 | 14.26 | 13.64 | 13.87 | 17,727,558 | -0.24(-1.74%) |
Nov 07, 2007 | 14.50 | 14.68 | 14.09 | 14.11 | 10,056,209 | -0.34(-2.34%) |
Nov 06, 2007 | 14.14 | 14.46 | 14.14 | 14.45 | 11,371,277 | +0.31(+2.17%) |
Nov 05, 2007 | 13.98 | 14.21 | 13.90 | 14.14 | 11,672,959 | +0.03(+0.19%) |
Nov 02, 2007 | 14.00 | 14.15 | 13.79 | 14.12 | 11,809,791 | +0.25(+1.82%) |
Nov 01, 2007 | 14.08 | 14.34 | 13.80 | 13.86 | 18,829,624 | -0.33(-2.30%) |
Oct 31, 2007 | 14.12 | 14.36 | 14.05 | 14.19 | 13,870,654 | +0.23(+1.61%) |
Oct 30, 2007 | 14.17 | 14.24 | 13.87 | 13.96 | 9,853,787 | -0.16(-1.16%) |
Oct 29, 2007 | 14.15 | 14.25 | 14.09 | 14.13 | 7,379,153 | -0.01(-0.08%) |
Oct 26, 2007 | 14.00 | 14.20 | 13.94 | 14.14 | 16,807,934 | +0.23(+1.62%) |
Oct 25, 2007 | 13.69 | 13.97 | 13.63 | 13.91 | 17,444,386 | +0.30(+2.23%) |
Oct 24, 2007 | 13.28 | 13.63 | 13.16 | 13.61 | 11,043,819 | +0.36(+2.73%) |
Oct 23, 2007 | 13.21 | 13.28 | 12.97 | 13.25 | 6,933,241 | +0.15(+1.16%) |
Oct 22, 2007 | 12.97 | 13.17 | 12.87 | 13.10 | 7,227,687 | -0.05(-0.41%) |
Oct 19, 2007 | 13.54 | 13.59 | 13.11 | 13.15 | 14,038,941 | -0.46(-3.40%) |
Oct 18, 2007 | 13.53 | 13.73 | 13.47 | 13.61 | 6,502,501 | +0.05(+0.37%) |
Oct 17, 2007 | 13.67 | 13.72 | 13.46 | 13.56 | 7,166,998 | -0.06(-0.46%) |
Oct 16, 2007 | 13.58 | 13.69 | 13.51 | 13.63 | 6,243,826 | +0.04(+0.32%) |
Oct 15, 2007 | 13.66 | 13.69 | 13.48 | 13.58 | 8,785,294 | +0.01(+0.09%) |
Oct 12, 2007 | 13.59 | 13.73 | 13.49 | 13.57 | 5,047,876 | +0.03(+0.23%) |
Oct 11, 2007 | 13.63 | 13.79 | 13.44 | 13.54 | 8,706,090 | +0.00(+0.03%) |
Oct 10, 2007 | 13.58 | 13.63 | 13.51 | 13.54 | 6,885,654 | -0.09(-0.63%) |
Oct 09, 2007 | 13.61 | 13.72 | 13.54 | 13.62 | 16,345,906 | +0.07(+0.55%) |
Oct 08, 2007 | 13.49 | 13.61 | 13.42 | 13.55 | 5,726,141 | +0.00(+0.00%) |
Oct 05, 2007 | 13.50 | 13.59 | 13.46 | 13.55 | 6,704,885 | +0.13(+0.99%) |
Oct 04, 2007 | 13.25 | 13.45 | 13.07 | 13.42 | 7,238,745 | +0.15(+1.11%) |
Oct 03, 2007 | 13.44 | 13.51 | 13.23 | 13.27 | 11,813,589 | -0.24(-1.81%) |
Oct 02, 2007 | 13.53 | 13.60 | 13.27 | 13.51 | 8,436,331 | +0.06(+0.43%) |