Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.28 | 15.39 | 15.03 | 15.11 | 2,952,049 | -0.19(-1.25%) |
Dec 28, 2007 | 15.33 | 15.46 | 15.21 | 15.30 | 4,012,737 | -0.04(-0.23%) |
Dec 27, 2007 | 15.58 | 15.65 | 15.34 | 15.34 | 4,567,363 | -0.30(-1.90%) |
Dec 26, 2007 | 15.56 | 15.68 | 15.47 | 15.63 | 3,798,431 | +0.03(+0.18%) |
Dec 24, 2007 | 15.44 | 15.68 | 15.44 | 15.61 | 2,052,754 | +0.08(+0.50%) |
Dec 21, 2007 | 15.71 | 15.71 | 15.36 | 15.53 | 7,835,537 | +0.20(+1.34%) |
Dec 20, 2007 | 15.31 | 15.37 | 14.87 | 15.32 | 5,677,403 | +0.09(+0.60%) |
Dec 19, 2007 | 15.20 | 15.42 | 15.06 | 15.23 | 4,474,921 | -0.01(-0.09%) |
Dec 18, 2007 | 15.12 | 15.27 | 14.82 | 15.25 | 7,768,699 | +0.20(+1.36%) |
Dec 17, 2007 | 15.16 | 15.23 | 14.98 | 15.04 | 4,769,701 | -0.22(-1.44%) |
Dec 14, 2007 | 15.39 | 15.40 | 15.06 | 15.26 | 6,010,892 | -0.14(-0.92%) |
Dec 13, 2007 | 15.35 | 15.58 | 15.20 | 15.40 | 4,575,561 | -0.05(-0.32%) |
Dec 12, 2007 | 15.71 | 15.90 | 15.27 | 15.45 | 6,880,088 | +0.06(+0.37%) |
Dec 11, 2007 | 15.79 | 15.90 | 15.36 | 15.39 | 6,665,842 | -0.34(-2.16%) |
Dec 10, 2007 | 15.51 | 15.92 | 15.51 | 15.73 | 4,936,984 | +0.23(+1.50%) |
Dec 07, 2007 | 15.17 | 15.60 | 15.17 | 15.50 | 4,427,307 | +0.33(+2.19%) |
Dec 06, 2007 | 15.53 | 15.53 | 15.06 | 15.17 | 11,085,353 | -0.37(-2.36%) |
Dec 05, 2007 | 15.37 | 15.59 | 15.27 | 15.54 | 4,215,624 | +0.24(+1.57%) |
Dec 04, 2007 | 15.24 | 15.47 | 15.06 | 15.30 | 4,029,351 | -0.06(-0.37%) |
Dec 03, 2007 | 15.33 | 15.54 | 15.27 | 15.35 | 3,501,257 | -0.08(-0.55%) |
Nov 30, 2007 | 15.45 | 15.46 | 15.21 | 15.44 | 5,965,909 | +0.14(+0.92%) |
Nov 29, 2007 | 15.18 | 15.44 | 15.15 | 15.30 | 5,419,678 | +0.05(+0.32%) |
Nov 28, 2007 | 14.86 | 15.27 | 14.70 | 15.25 | 8,864,414 | +0.52(+3.55%) |
Nov 27, 2007 | 14.71 | 15.15 | 14.65 | 14.72 | 7,172,009 | +0.06(+0.43%) |
Nov 26, 2007 | 14.92 | 15.44 | 14.66 | 14.66 | 7,176,686 | -0.29(-1.94%) |
Nov 23, 2007 | 14.85 | 14.99 | 14.67 | 14.95 | 2,067,684 | +0.23(+1.53%) |
Nov 21, 2007 | 15.31 | 15.36 | 14.70 | 14.72 | 8,184,784 | -0.66(-4.32%) |
Nov 20, 2007 | 15.47 | 15.56 | 15.17 | 15.39 | 6,632,778 | +0.00(+0.00%) |
Nov 19, 2007 | 15.31 | 15.54 | 15.20 | 15.39 | 7,377,343 | -0.05(-0.32%) |
Nov 16, 2007 | 15.57 | 15.68 | 15.06 | 15.44 | 6,694,216 | +0.00(+0.00%) |
Nov 15, 2007 | 15.51 | 15.80 | 15.38 | 15.44 | 6,092,931 | -0.07(-0.46%) |
Nov 14, 2007 | 15.41 | 15.79 | 15.16 | 15.51 | 9,863,044 | +0.22(+1.43%) |
Nov 13, 2007 | 15.04 | 15.39 | 14.67 | 15.29 | 10,884,345 | +0.35(+2.32%) |
Nov 12, 2007 | 15.42 | 15.42 | 14.89 | 14.94 | 8,455,849 | -0.47(-3.07%) |
Nov 09, 2007 | 15.33 | 15.49 | 15.25 | 15.42 | 6,614,523 | -0.15(-0.95%) |
Nov 08, 2007 | 15.54 | 15.66 | 15.24 | 15.56 | 7,860,682 | +0.13(+0.82%) |
Nov 07, 2007 | 15.71 | 16.31 | 15.40 | 15.44 | 10,284,265 | -0.48(-3.02%) |
Nov 06, 2007 | 15.50 | 16.07 | 15.17 | 15.92 | 14,337,483 | +0.43(+2.78%) |
Nov 05, 2007 | 15.15 | 15.54 | 15.13 | 15.49 | 6,070,830 | +0.18(+1.15%) |
Nov 02, 2007 | 14.96 | 15.32 | 14.88 | 15.31 | 13,728,699 | +0.36(+2.41%) |
Nov 01, 2007 | 14.78 | 15.33 | 14.78 | 14.95 | 5,806,738 | -0.18(-1.17%) |
Oct 31, 2007 | 15.05 | 15.19 | 14.97 | 15.13 | 4,406,426 | +0.13(+0.85%) |
Oct 30, 2007 | 14.91 | 15.14 | 14.89 | 15.00 | 2,370,023 | -0.01(-0.05%) |
Oct 29, 2007 | 14.82 | 15.19 | 14.79 | 15.01 | 4,146,409 | +0.24(+1.63%) |
Oct 26, 2007 | 14.50 | 14.79 | 14.50 | 14.77 | 4,081,864 | +0.18(+1.21%) |
Oct 25, 2007 | 14.45 | 14.70 | 14.41 | 14.59 | 3,185,462 | +0.18(+1.28%) |
Oct 24, 2007 | 14.19 | 14.49 | 14.17 | 14.41 | 5,045,925 | +0.13(+0.89%) |
Oct 23, 2007 | 14.54 | 14.62 | 14.17 | 14.28 | 3,436,701 | -0.22(-1.51%) |
Oct 22, 2007 | 14.29 | 14.62 | 13.97 | 14.50 | 4,414,778 | +0.20(+1.43%) |
Oct 19, 2007 | 14.72 | 14.74 | 14.07 | 14.29 | 8,752,272 | -0.54(-3.67%) |
Oct 18, 2007 | 14.69 | 14.94 | 14.64 | 14.84 | 3,676,339 | +0.08(+0.57%) |
Oct 17, 2007 | 15.04 | 15.16 | 14.64 | 14.75 | 5,823,641 | -0.17(-1.14%) |
Oct 16, 2007 | 14.84 | 15.02 | 14.80 | 14.92 | 5,809,983 | +0.16(+1.05%) |
Oct 15, 2007 | 15.03 | 15.21 | 14.66 | 14.77 | 5,754,215 | -0.38(-2.52%) |
Oct 12, 2007 | 15.15 | 15.30 | 15.03 | 15.15 | 4,021,850 | +0.03(+0.19%) |
Oct 11, 2007 | 15.18 | 15.37 | 15.03 | 15.12 | 6,130,865 | +0.04(+0.28%) |
Oct 10, 2007 | 14.99 | 15.16 | 14.91 | 15.08 | 5,328,165 | +0.07(+0.47%) |
Oct 09, 2007 | 14.54 | 15.09 | 14.45 | 15.01 | 4,319,660 | +0.40(+2.76%) |
Oct 08, 2007 | 14.68 | 14.73 | 14.55 | 14.60 | 1,438,376 | -0.09(-0.62%) |
Oct 05, 2007 | 14.57 | 14.80 | 14.53 | 14.70 | 2,709,023 | +0.19(+1.31%) |
Oct 04, 2007 | 14.40 | 14.54 | 14.33 | 14.50 | 3,023,393 | +0.17(+1.18%) |
Oct 03, 2007 | 14.45 | 14.52 | 14.26 | 14.33 | 5,318,540 | -0.21(-1.46%) |
Oct 02, 2007 | 14.58 | 14.73 | 14.44 | 14.55 | 4,443,811 | -0.09(-0.63%) |