Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.13 | 15.24 | 14.88 | 14.97 | 2,980,840 | -0.19(-1.25%) |
Dec 28, 2007 | 15.18 | 15.31 | 15.06 | 15.15 | 4,051,872 | -0.04(-0.23%) |
Dec 27, 2007 | 15.43 | 15.50 | 15.19 | 15.19 | 4,611,907 | -0.29(-1.90%) |
Dec 26, 2007 | 15.41 | 15.53 | 15.32 | 15.48 | 3,835,476 | +0.03(+0.18%) |
Dec 24, 2007 | 15.29 | 15.53 | 15.29 | 15.46 | 2,072,774 | +0.08(+0.50%) |
Dec 21, 2007 | 15.56 | 15.56 | 15.21 | 15.38 | 7,911,954 | +0.20(+1.34%) |
Dec 20, 2007 | 15.16 | 15.22 | 14.73 | 15.18 | 5,732,772 | +0.09(+0.60%) |
Dec 19, 2007 | 15.05 | 15.27 | 14.92 | 15.08 | 4,518,564 | -0.01(-0.09%) |
Dec 18, 2007 | 14.97 | 15.12 | 14.68 | 15.10 | 7,844,465 | +0.20(+1.36%) |
Dec 17, 2007 | 15.01 | 15.08 | 14.83 | 14.90 | 4,816,218 | -0.22(-1.44%) |
Dec 14, 2007 | 15.25 | 15.25 | 14.91 | 15.11 | 6,069,514 | -0.14(-0.92%) |
Dec 13, 2007 | 15.20 | 15.43 | 15.06 | 15.25 | 4,620,185 | -0.05(-0.32%) |
Dec 12, 2007 | 15.55 | 15.74 | 15.12 | 15.30 | 6,947,187 | +0.06(+0.37%) |
Dec 11, 2007 | 15.64 | 15.74 | 15.21 | 15.25 | 6,730,851 | -0.34(-2.16%) |
Dec 10, 2007 | 15.36 | 15.77 | 15.36 | 15.58 | 4,985,133 | +0.23(+1.50%) |
Dec 07, 2007 | 15.02 | 15.45 | 15.02 | 15.35 | 4,470,485 | +0.33(+2.19%) |
Dec 06, 2007 | 15.38 | 15.38 | 14.91 | 15.02 | 11,193,464 | -0.36(-2.36%) |
Dec 05, 2007 | 15.22 | 15.43 | 15.12 | 15.39 | 4,256,738 | +0.24(+1.57%) |
Dec 04, 2007 | 15.09 | 15.32 | 14.92 | 15.15 | 4,068,648 | -0.06(-0.37%) |
Dec 03, 2007 | 15.18 | 15.39 | 15.13 | 15.20 | 3,535,403 | -0.08(-0.55%) |
Nov 30, 2007 | 15.30 | 15.31 | 15.06 | 15.29 | 6,024,092 | +0.14(+0.92%) |
Nov 29, 2007 | 15.04 | 15.29 | 15.00 | 15.15 | 5,472,534 | +0.05(+0.32%) |
Nov 28, 2007 | 14.72 | 15.13 | 14.56 | 15.10 | 8,950,865 | +0.52(+3.55%) |
Nov 27, 2007 | 14.57 | 15.01 | 14.50 | 14.58 | 7,241,955 | +0.06(+0.43%) |
Nov 26, 2007 | 14.78 | 15.29 | 14.52 | 14.52 | 7,246,678 | -0.29(-1.94%) |
Nov 23, 2007 | 14.71 | 14.85 | 14.53 | 14.80 | 2,087,849 | +0.22(+1.54%) |
Nov 21, 2007 | 15.16 | 15.21 | 14.56 | 14.58 | 8,264,607 | -0.66(-4.32%) |
Nov 20, 2007 | 15.32 | 15.41 | 15.02 | 15.24 | 6,697,465 | +0.00(+0.00%) |
Nov 19, 2007 | 15.16 | 15.39 | 15.05 | 15.24 | 7,449,291 | -0.05(-0.32%) |
Nov 16, 2007 | 15.42 | 15.53 | 14.91 | 15.29 | 6,759,502 | +0.00(+0.00%) |
Nov 15, 2007 | 15.36 | 15.64 | 15.23 | 15.29 | 6,152,353 | -0.07(-0.46%) |
Nov 14, 2007 | 15.26 | 15.64 | 15.01 | 15.36 | 9,959,235 | +0.22(+1.43%) |
Nov 13, 2007 | 14.90 | 15.24 | 14.53 | 15.14 | 10,990,496 | +0.34(+2.32%) |
Nov 12, 2007 | 15.27 | 15.27 | 14.74 | 14.80 | 8,538,316 | -0.47(-3.07%) |
Nov 09, 2007 | 15.18 | 15.34 | 15.10 | 15.27 | 6,679,032 | -0.15(-0.95%) |
Nov 08, 2007 | 15.39 | 15.51 | 15.09 | 15.41 | 7,937,345 | +0.13(+0.82%) |
Nov 07, 2007 | 15.55 | 16.16 | 15.25 | 15.29 | 10,384,564 | -0.48(-3.02%) |
Nov 06, 2007 | 15.35 | 15.92 | 15.02 | 15.76 | 14,477,311 | +0.43(+2.78%) |
Nov 05, 2007 | 15.01 | 15.39 | 14.99 | 15.34 | 6,130,037 | +0.17(+1.15%) |
Nov 02, 2007 | 14.81 | 15.18 | 14.73 | 15.16 | 13,862,590 | +0.36(+2.41%) |
Nov 01, 2007 | 14.64 | 15.18 | 14.64 | 14.80 | 5,863,369 | -0.17(-1.17%) |
Oct 31, 2007 | 14.90 | 15.04 | 14.83 | 14.98 | 4,449,401 | +0.13(+0.85%) |
Oct 30, 2007 | 14.76 | 14.99 | 14.74 | 14.85 | 2,393,137 | -0.01(-0.05%) |
Oct 29, 2007 | 14.67 | 15.04 | 14.64 | 14.86 | 4,186,847 | +0.24(+1.63%) |
Oct 26, 2007 | 14.36 | 14.64 | 14.36 | 14.62 | 4,121,673 | +0.17(+1.21%) |
Oct 25, 2007 | 14.32 | 14.55 | 14.27 | 14.45 | 3,216,529 | +0.18(+1.28%) |
Oct 24, 2007 | 14.06 | 14.35 | 14.04 | 14.27 | 5,095,136 | +0.13(+0.89%) |
Oct 23, 2007 | 14.40 | 14.48 | 14.04 | 14.14 | 3,470,218 | -0.22(-1.51%) |
Oct 22, 2007 | 14.15 | 14.48 | 13.84 | 14.36 | 4,457,833 | +0.20(+1.43%) |
Oct 19, 2007 | 14.57 | 14.60 | 13.94 | 14.15 | 8,837,630 | -0.54(-3.67%) |
Oct 18, 2007 | 14.55 | 14.80 | 14.50 | 14.69 | 3,712,193 | +0.08(+0.57%) |
Oct 17, 2007 | 14.90 | 15.01 | 14.50 | 14.61 | 5,880,437 | -0.17(-1.14%) |
Oct 16, 2007 | 14.69 | 14.87 | 14.66 | 14.78 | 5,866,646 | +0.15(+1.05%) |
Oct 15, 2007 | 14.89 | 15.06 | 14.52 | 14.62 | 5,810,333 | -0.38(-2.52%) |
Oct 12, 2007 | 15.01 | 15.15 | 14.88 | 15.00 | 4,061,073 | +0.03(+0.19%) |
Oct 11, 2007 | 15.04 | 15.22 | 14.89 | 14.97 | 6,190,657 | +0.04(+0.28%) |
Oct 10, 2007 | 14.85 | 15.01 | 14.76 | 14.93 | 5,380,129 | +0.07(+0.47%) |
Oct 09, 2007 | 14.40 | 14.94 | 14.32 | 14.86 | 4,361,788 | +0.40(+2.76%) |
Oct 08, 2007 | 14.54 | 14.59 | 14.41 | 14.46 | 1,452,404 | -0.09(-0.63%) |
Oct 05, 2007 | 14.43 | 14.66 | 14.39 | 14.55 | 2,735,443 | +0.19(+1.32%) |
Oct 04, 2007 | 14.26 | 14.40 | 14.19 | 14.36 | 3,052,880 | +0.17(+1.18%) |
Oct 03, 2007 | 14.32 | 14.38 | 14.12 | 14.20 | 5,370,410 | -0.21(-1.46%) |
Oct 02, 2007 | 14.44 | 14.59 | 14.30 | 14.41 | 4,487,150 | -0.09(-0.63%) |