Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.83 | 14.01 | 13.83 | 13.89 | 9,409,835 | -0.09(-0.62%) |
Dec 28, 2007 | 13.96 | 14.08 | 13.84 | 13.98 | 13,983,305 | +0.09(+0.62%) |
Dec 27, 2007 | 14.17 | 14.26 | 13.85 | 13.89 | 16,540,778 | -0.34(-2.36%) |
Dec 26, 2007 | 14.12 | 14.30 | 14.12 | 14.23 | 8,108,256 | +0.03(+0.22%) |
Dec 24, 2007 | 14.01 | 14.27 | 13.94 | 14.19 | 7,837,056 | +0.16(+1.17%) |
Dec 21, 2007 | 14.18 | 14.26 | 13.89 | 14.03 | 27,569,190 | -0.02(-0.17%) |
Dec 20, 2007 | 13.87 | 14.08 | 13.83 | 14.05 | 21,692,726 | +0.30(+2.16%) |
Dec 19, 2007 | 13.79 | 13.92 | 13.72 | 13.76 | 16,451,323 | -0.09(-0.68%) |
Dec 18, 2007 | 13.87 | 13.94 | 13.74 | 13.85 | 17,965,440 | +0.11(+0.80%) |
Dec 17, 2007 | 13.81 | 13.90 | 13.63 | 13.74 | 18,208,470 | -0.16(-1.13%) |
Dec 14, 2007 | 13.98 | 14.08 | 13.83 | 13.90 | 22,470,962 | -0.23(-1.66%) |
Dec 13, 2007 | 14.33 | 14.45 | 14.01 | 14.13 | 20,301,902 | -0.24(-1.69%) |
Dec 12, 2007 | 14.39 | 14.58 | 14.23 | 14.37 | 24,242,546 | +0.21(+1.49%) |
Dec 11, 2007 | 14.59 | 14.61 | 14.10 | 14.16 | 28,532,620 | -0.41(-2.84%) |
Dec 10, 2007 | 14.37 | 14.66 | 14.11 | 14.58 | 30,980,122 | +0.27(+1.91%) |
Dec 07, 2007 | 14.49 | 14.55 | 14.17 | 14.30 | 31,975,390 | -0.29(-1.98%) |
Dec 06, 2007 | 14.55 | 14.69 | 14.54 | 14.59 | 18,507,618 | -0.05(-0.37%) |
Dec 05, 2007 | 14.33 | 14.71 | 14.30 | 14.65 | 25,418,308 | +0.50(+3.54%) |
Dec 04, 2007 | 14.09 | 14.33 | 14.08 | 14.15 | 20,591,596 | -0.09(-0.60%) |
Dec 03, 2007 | 14.73 | 14.84 | 14.22 | 14.23 | 28,542,040 | -0.49(-3.35%) |
Nov 30, 2007 | 15.03 | 15.05 | 14.60 | 14.73 | 23,389,980 | +0.09(+0.59%) |
Nov 29, 2007 | 14.65 | 14.79 | 14.57 | 14.64 | 18,413,120 | -0.05(-0.32%) |
Nov 28, 2007 | 14.44 | 14.87 | 14.32 | 14.69 | 23,782,650 | +0.48(+3.36%) |
Nov 27, 2007 | 14.02 | 14.32 | 13.93 | 14.21 | 26,583,650 | +0.27(+1.96%) |
Nov 26, 2007 | 14.34 | 14.37 | 13.93 | 13.94 | 24,441,590 | -0.40(-2.78%) |
Nov 23, 2007 | 14.14 | 14.36 | 14.10 | 14.33 | 7,505,788 | +0.26(+1.83%) |
Nov 21, 2007 | 14.19 | 14.34 | 13.95 | 14.08 | 22,593,912 | -0.16(-1.10%) |
Nov 20, 2007 | 14.39 | 14.58 | 13.92 | 14.23 | 35,049,896 | -0.08(-0.55%) |
Nov 19, 2007 | 14.48 | 14.61 | 14.27 | 14.31 | 24,249,402 | -0.20(-1.35%) |
Nov 16, 2007 | 14.83 | 14.87 | 14.25 | 14.51 | 30,397,688 | -0.25(-1.70%) |
Nov 15, 2007 | 14.29 | 15.12 | 14.28 | 14.76 | 59,770,036 | +0.05(+0.32%) |
Nov 14, 2007 | 14.82 | 15.15 | 14.71 | 14.71 | 41,049,084 | +0.16(+1.07%) |
Nov 13, 2007 | 14.41 | 14.70 | 14.26 | 14.55 | 29,343,214 | +0.23(+1.64%) |
Nov 12, 2007 | 14.74 | 14.80 | 14.30 | 14.32 | 29,605,908 | -0.31(-2.14%) |
Nov 09, 2007 | 14.66 | 15.16 | 14.63 | 14.63 | 52,434,544 | +0.63(+4.47%) |
Nov 08, 2007 | 13.93 | 14.13 | 13.75 | 14.01 | 33,689,664 | +0.00(+0.00%) |
Nov 07, 2007 | 14.27 | 14.41 | 13.98 | 14.01 | 29,867,464 | -0.38(-2.61%) |
Nov 06, 2007 | 14.45 | 14.53 | 14.12 | 14.38 | 37,397,108 | -0.09(-0.59%) |
Nov 05, 2007 | 14.66 | 14.91 | 14.43 | 14.47 | 23,266,096 | -0.29(-1.96%) |
Nov 02, 2007 | 14.74 | 14.93 | 14.65 | 14.76 | 28,391,076 | +0.07(+0.48%) |
Nov 01, 2007 | 15.20 | 15.28 | 14.66 | 14.69 | 35,822,160 | -0.50(-3.30%) |
Oct 31, 2007 | 14.97 | 15.37 | 14.87 | 15.19 | 31,072,128 | +0.20(+1.30%) |
Oct 30, 2007 | 14.78 | 15.09 | 14.78 | 14.99 | 18,222,698 | +0.16(+1.05%) |
Oct 29, 2007 | 14.82 | 15.56 | 14.67 | 14.84 | 27,572,662 | +0.09(+0.58%) |
Oct 26, 2007 | 15.08 | 15.44 | 14.47 | 14.75 | 54,359,332 | -0.39(-2.58%) |
Oct 25, 2007 | 15.51 | 15.57 | 14.84 | 15.14 | 42,751,424 | -0.59(-3.78%) |
Oct 24, 2007 | 15.97 | 16.14 | 15.42 | 15.73 | 28,406,990 | -0.31(-1.95%) |
Oct 23, 2007 | 16.03 | 16.11 | 15.81 | 16.05 | 16,514,176 | +0.05(+0.29%) |
Oct 22, 2007 | 15.72 | 16.10 | 15.65 | 16.00 | 16,947,820 | +0.28(+1.79%) |
Oct 19, 2007 | 16.30 | 16.32 | 15.69 | 15.72 | 26,864,908 | -0.60(-3.69%) |
Oct 18, 2007 | 16.68 | 16.74 | 16.24 | 16.32 | 31,122,630 | -0.59(-3.47%) |
Oct 17, 2007 | 16.62 | 17.03 | 16.59 | 16.91 | 43,050,240 | +0.60(+3.69%) |
Oct 16, 2007 | 16.20 | 16.47 | 16.16 | 16.31 | 20,750,606 | +0.05(+0.34%) |
Oct 15, 2007 | 16.38 | 16.52 | 16.11 | 16.25 | 18,461,964 | -0.20(-1.24%) |
Oct 12, 2007 | 15.92 | 16.48 | 15.91 | 16.45 | 30,132,518 | +0.72(+4.57%) |
Oct 11, 2007 | 16.06 | 16.15 | 15.55 | 15.73 | 33,120,054 | -0.05(-0.35%) |
Oct 10, 2007 | 16.03 | 16.14 | 15.73 | 15.79 | 38,813,464 | -0.37(-2.28%) |
Oct 09, 2007 | 16.35 | 16.38 | 15.93 | 16.16 | 23,861,124 | -0.20(-1.20%) |
Oct 08, 2007 | 16.39 | 16.48 | 16.24 | 16.35 | 15,574,726 | -0.17(-1.04%) |
Oct 05, 2007 | 16.24 | 16.70 | 16.13 | 16.52 | 25,557,378 | +0.38(+2.32%) |
Oct 04, 2007 | 16.32 | 16.36 | 15.95 | 16.15 | 19,698,668 | -0.13(-0.77%) |
Oct 03, 2007 | 16.74 | 16.77 | 16.06 | 16.27 | 28,064,592 | -0.64(-3.76%) |
Oct 02, 2007 | 16.64 | 17.01 | 16.59 | 16.91 | 24,655,018 | +0.23(+1.37%) |