Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.90 | 16.15 | 15.86 | 15.90 | 2,287,657 | -0.17(-1.06%) |
Dec 28, 2007 | 16.04 | 16.15 | 15.94 | 16.08 | 2,259,699 | +0.04(+0.25%) |
Dec 27, 2007 | 16.07 | 16.15 | 15.89 | 16.04 | 2,269,981 | -0.13(-0.81%) |
Dec 26, 2007 | 16.21 | 16.28 | 16.07 | 16.17 | 1,555,614 | -0.07(-0.45%) |
Dec 24, 2007 | 16.04 | 16.32 | 16.04 | 16.24 | 1,158,908 | +0.09(+0.56%) |
Dec 21, 2007 | 16.26 | 16.35 | 15.87 | 16.15 | 12,523,176 | +0.18(+1.12%) |
Dec 20, 2007 | 15.60 | 15.97 | 15.49 | 15.97 | 2,882,140 | +0.42(+2.67%) |
Dec 19, 2007 | 15.69 | 15.89 | 15.52 | 15.55 | 3,258,922 | -0.31(-1.95%) |
Dec 18, 2007 | 15.70 | 15.98 | 15.55 | 15.86 | 2,618,795 | +0.29(+1.83%) |
Dec 17, 2007 | 16.02 | 16.10 | 15.57 | 15.58 | 3,081,166 | -0.60(-3.73%) |
Dec 14, 2007 | 16.26 | 16.34 | 16.10 | 16.18 | 3,410,221 | -0.29(-1.73%) |
Dec 13, 2007 | 16.44 | 16.48 | 16.15 | 16.47 | 4,049,948 | +0.08(+0.50%) |
Dec 12, 2007 | 16.32 | 16.43 | 16.18 | 16.39 | 4,571,803 | +0.35(+2.18%) |
Dec 11, 2007 | 16.48 | 16.58 | 16.00 | 16.04 | 2,720,168 | -0.32(-1.94%) |
Dec 10, 2007 | 16.53 | 16.61 | 16.23 | 16.35 | 3,634,922 | +0.02(+0.15%) |
Dec 07, 2007 | 16.12 | 16.37 | 16.10 | 16.33 | 2,947,121 | +0.14(+0.86%) |
Dec 06, 2007 | 15.80 | 16.24 | 15.65 | 16.19 | 2,861,850 | +0.41(+2.58%) |
Dec 05, 2007 | 15.61 | 15.96 | 15.37 | 15.78 | 5,277,969 | +0.25(+1.63%) |
Dec 04, 2007 | 15.20 | 15.53 | 15.20 | 15.53 | 4,377,357 | +0.14(+0.90%) |
Dec 03, 2007 | 15.21 | 15.54 | 15.20 | 15.39 | 3,140,262 | +0.03(+0.21%) |
Nov 30, 2007 | 15.48 | 15.48 | 15.26 | 15.36 | 3,329,675 | -0.07(-0.42%) |
Nov 29, 2007 | 15.23 | 15.46 | 15.13 | 15.42 | 3,462,371 | +0.22(+1.45%) |
Nov 28, 2007 | 15.33 | 15.40 | 15.06 | 15.20 | 3,512,350 | -0.02(-0.16%) |
Nov 27, 2007 | 15.33 | 15.49 | 15.02 | 15.23 | 3,664,502 | -0.10(-0.64%) |
Nov 26, 2007 | 15.77 | 16.01 | 15.32 | 15.33 | 2,790,665 | -0.45(-2.84%) |
Nov 23, 2007 | 15.46 | 15.95 | 15.46 | 15.77 | 1,247,359 | +0.31(+2.00%) |
Nov 21, 2007 | 15.89 | 15.89 | 15.46 | 15.46 | 5,051,772 | -0.54(-3.36%) |
Nov 20, 2007 | 15.94 | 16.18 | 15.71 | 16.00 | 3,680,940 | +0.05(+0.31%) |
Nov 19, 2007 | 16.23 | 16.31 | 15.77 | 15.95 | 4,136,367 | -0.37(-2.25%) |
Nov 16, 2007 | 16.57 | 16.59 | 16.18 | 16.32 | 5,041,357 | -0.15(-0.94%) |
Nov 15, 2007 | 16.89 | 17.07 | 16.30 | 16.48 | 4,153,408 | -0.26(-1.56%) |
Nov 14, 2007 | 16.36 | 17.14 | 16.30 | 16.74 | 5,681,780 | +0.13(+0.79%) |
Nov 13, 2007 | 16.20 | 16.64 | 16.08 | 16.61 | 4,688,738 | +0.37(+2.31%) |
Nov 12, 2007 | 16.61 | 16.65 | 16.21 | 16.23 | 4,730,381 | -0.55(-3.25%) |
Nov 09, 2007 | 16.56 | 17.08 | 16.41 | 16.78 | 3,742,100 | -0.12(-0.72%) |
Nov 08, 2007 | 16.87 | 17.13 | 16.53 | 16.90 | 4,732,788 | +0.00(+0.00%) |
Nov 07, 2007 | 17.01 | 17.18 | 16.87 | 16.90 | 7,118,179 | -0.14(-0.81%) |
Nov 06, 2007 | 16.95 | 17.07 | 16.78 | 17.04 | 5,156,314 | +0.13(+0.77%) |
Nov 05, 2007 | 16.95 | 17.18 | 16.80 | 16.91 | 7,115,016 | -0.04(-0.24%) |
Nov 02, 2007 | 16.54 | 16.98 | 16.17 | 16.95 | 6,374,510 | +0.65(+4.00%) |
Nov 01, 2007 | 16.21 | 16.61 | 16.17 | 16.30 | 9,844,760 | +0.05(+0.30%) |
Oct 31, 2007 | 15.67 | 16.44 | 15.67 | 16.25 | 7,192,913 | +0.60(+3.85%) |
Oct 30, 2007 | 15.97 | 15.98 | 15.63 | 15.64 | 4,686,725 | -0.42(-2.59%) |
Oct 29, 2007 | 16.13 | 16.26 | 15.87 | 16.06 | 4,619,009 | +0.06(+0.36%) |
Oct 26, 2007 | 16.54 | 16.72 | 15.95 | 16.00 | 5,911,397 | -0.37(-2.24%) |
Oct 25, 2007 | 16.90 | 16.91 | 16.17 | 16.37 | 5,903,175 | -0.35(-2.10%) |
Oct 24, 2007 | 17.09 | 17.10 | 16.55 | 16.72 | 6,593,242 | -0.38(-2.24%) |
Oct 23, 2007 | 17.18 | 17.31 | 17.09 | 17.10 | 4,641,593 | -0.07(-0.38%) |
Oct 22, 2007 | 17.07 | 17.37 | 16.99 | 17.17 | 4,174,641 | -0.02(-0.14%) |
Oct 19, 2007 | 17.72 | 18.03 | 17.19 | 17.19 | 5,498,623 | -0.83(-4.61%) |
Oct 18, 2007 | 17.81 | 18.06 | 17.73 | 18.02 | 2,959,411 | +0.16(+0.91%) |
Oct 17, 2007 | 17.84 | 17.94 | 17.62 | 17.86 | 3,276,543 | +0.03(+0.18%) |
Oct 16, 2007 | 17.73 | 17.91 | 17.53 | 17.83 | 2,862,837 | +0.20(+1.11%) |
Oct 15, 2007 | 17.71 | 17.98 | 17.54 | 17.63 | 3,004,975 | -0.07(-0.37%) |
Oct 12, 2007 | 18.00 | 18.01 | 17.63 | 17.70 | 3,499,265 | -0.17(-0.96%) |
Oct 11, 2007 | 18.01 | 18.28 | 17.66 | 17.87 | 4,292,907 | -0.09(-0.50%) |
Oct 10, 2007 | 17.93 | 18.03 | 17.68 | 17.96 | 4,758,091 | -0.03(-0.18%) |
Oct 09, 2007 | 17.44 | 17.99 | 17.43 | 17.99 | 4,902,847 | +0.46(+2.65%) |
Oct 08, 2007 | 17.80 | 17.80 | 17.40 | 17.53 | 3,680,789 | -0.41(-2.27%) |
Oct 05, 2007 | 18.14 | 18.18 | 17.80 | 17.93 | 5,337,204 | -0.33(-1.78%) |
Oct 04, 2007 | 18.35 | 18.53 | 18.18 | 18.26 | 3,702,025 | -0.13(-0.71%) |
Oct 03, 2007 | 18.86 | 18.86 | 18.33 | 18.39 | 4,079,446 | -0.50(-2.63%) |
Oct 02, 2007 | 18.76 | 18.92 | 18.49 | 18.89 | 4,191,374 | +0.15(+0.83%) |