Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.35 | 15.49 | 15.00 | 15.30 | 4,763,861 | -0.13(-0.85%) |
Dec 28, 2007 | 15.60 | 15.68 | 15.36 | 15.43 | 4,488,124 | -0.01(-0.04%) |
Dec 27, 2007 | 15.59 | 15.62 | 15.40 | 15.43 | 5,877,533 | -0.17(-1.09%) |
Dec 26, 2007 | 15.41 | 15.82 | 15.24 | 15.60 | 5,758,646 | +0.12(+0.76%) |
Dec 24, 2007 | 15.21 | 15.51 | 15.21 | 15.49 | 3,908,875 | +0.18(+1.19%) |
Dec 21, 2007 | 13.73 | 15.30 | 13.73 | 15.30 | 16,244,925 | +1.01(+7.07%) |
Dec 20, 2007 | 14.69 | 14.69 | 14.06 | 14.29 | 8,412,610 | -0.26(-1.79%) |
Dec 19, 2007 | 14.75 | 14.85 | 14.44 | 14.55 | 6,936,665 | -0.11(-0.76%) |
Dec 18, 2007 | 14.80 | 14.91 | 14.25 | 14.66 | 6,802,062 | +0.00(+0.00%) |
Dec 17, 2007 | 14.70 | 14.94 | 14.53 | 14.66 | 8,289,443 | -0.12(-0.84%) |
Dec 14, 2007 | 15.04 | 15.15 | 14.72 | 14.79 | 6,344,202 | -0.35(-2.33%) |
Dec 13, 2007 | 15.06 | 15.21 | 14.59 | 15.14 | 8,390,436 | +0.00(+0.00%) |
Dec 12, 2007 | 16.16 | 16.52 | 14.81 | 15.14 | 12,233,190 | -0.59(-3.73%) |
Dec 11, 2007 | 16.88 | 16.88 | 15.69 | 15.73 | 9,014,937 | -1.16(-6.87%) |
Dec 10, 2007 | 16.50 | 17.10 | 16.49 | 16.89 | 4,537,381 | +0.40(+2.41%) |
Dec 07, 2007 | 16.81 | 16.96 | 16.41 | 16.49 | 6,396,839 | -0.32(-1.90%) |
Dec 06, 2007 | 16.43 | 16.86 | 16.23 | 16.81 | 7,701,586 | +0.38(+2.30%) |
Dec 05, 2007 | 16.39 | 16.66 | 16.18 | 16.43 | 6,304,066 | +0.16(+0.96%) |
Dec 04, 2007 | 16.64 | 16.75 | 16.26 | 16.28 | 5,639,745 | -0.47(-2.80%) |
Dec 03, 2007 | 17.26 | 17.26 | 16.71 | 16.75 | 6,586,727 | -0.44(-2.54%) |
Nov 30, 2007 | 17.09 | 17.59 | 16.99 | 17.18 | 7,752,258 | +0.59(+3.58%) |
Nov 29, 2007 | 16.92 | 16.92 | 16.31 | 16.59 | 4,989,500 | -0.35(-2.08%) |
Nov 28, 2007 | 16.07 | 16.98 | 15.97 | 16.94 | 7,082,048 | +1.02(+6.39%) |
Nov 27, 2007 | 15.53 | 16.05 | 15.48 | 15.92 | 7,567,987 | +0.61(+4.01%) |
Nov 26, 2007 | 16.37 | 16.38 | 15.28 | 15.31 | 5,279,643 | -1.03(-6.31%) |
Nov 23, 2007 | 16.32 | 16.50 | 15.98 | 16.34 | 2,336,887 | +0.31(+1.91%) |
Nov 21, 2007 | 15.93 | 16.39 | 15.58 | 16.03 | 6,267,302 | -0.06(-0.36%) |
Nov 20, 2007 | 16.31 | 16.67 | 15.55 | 16.09 | 7,701,339 | -0.23(-1.40%) |
Nov 19, 2007 | 16.50 | 16.60 | 15.94 | 16.32 | 6,290,827 | -0.31(-1.88%) |
Nov 16, 2007 | 17.03 | 17.03 | 16.52 | 16.64 | 5,930,598 | -0.25(-1.47%) |
Nov 15, 2007 | 17.68 | 17.70 | 16.74 | 16.88 | 6,726,384 | -0.82(-4.61%) |
Nov 14, 2007 | 18.29 | 18.61 | 17.68 | 17.70 | 4,207,627 | -0.52(-2.83%) |
Nov 13, 2007 | 17.59 | 18.25 | 17.55 | 18.21 | 5,649,539 | +0.76(+4.37%) |
Nov 12, 2007 | 17.29 | 18.12 | 17.22 | 17.45 | 5,432,924 | +0.16(+0.94%) |
Nov 09, 2007 | 16.96 | 17.71 | 16.72 | 17.29 | 7,651,703 | +0.10(+0.61%) |
Nov 08, 2007 | 16.79 | 17.24 | 16.60 | 17.18 | 9,194,073 | +0.41(+2.45%) |
Nov 07, 2007 | 17.40 | 17.54 | 16.72 | 16.77 | 7,072,924 | -1.00(-5.65%) |
Nov 06, 2007 | 17.18 | 17.85 | 17.17 | 17.78 | 6,852,429 | +0.61(+3.57%) |
Nov 05, 2007 | 16.77 | 17.35 | 16.77 | 17.16 | 6,682,389 | +0.03(+0.15%) |
Nov 02, 2007 | 17.71 | 17.76 | 17.03 | 17.14 | 7,932,962 | -0.55(-3.13%) |
Nov 01, 2007 | 18.31 | 18.42 | 17.65 | 17.69 | 6,537,401 | -0.87(-4.68%) |
Oct 31, 2007 | 18.60 | 18.77 | 18.20 | 18.56 | 5,905,382 | +0.07(+0.39%) |
Oct 30, 2007 | 18.53 | 18.68 | 18.42 | 18.49 | 2,648,715 | -0.05(-0.25%) |
Oct 29, 2007 | 18.73 | 18.75 | 18.40 | 18.53 | 3,795,638 | -0.09(-0.49%) |
Oct 26, 2007 | 18.96 | 19.05 | 18.31 | 18.62 | 6,017,897 | +0.26(+1.42%) |
Oct 25, 2007 | 18.51 | 18.92 | 18.20 | 18.36 | 4,535,420 | -0.17(-0.92%) |
Oct 24, 2007 | 18.85 | 18.85 | 18.11 | 18.53 | 5,957,654 | -0.31(-1.63%) |
Oct 23, 2007 | 18.81 | 18.96 | 18.49 | 18.84 | 4,356,836 | +0.06(+0.31%) |
Oct 22, 2007 | 18.62 | 19.09 | 18.51 | 18.78 | 5,737,988 | +0.07(+0.35%) |
Oct 19, 2007 | 19.23 | 19.49 | 18.68 | 18.72 | 7,179,996 | -0.55(-2.88%) |
Oct 18, 2007 | 18.82 | 19.62 | 18.63 | 19.27 | 7,083,883 | +0.06(+0.31%) |
Oct 17, 2007 | 20.01 | 20.01 | 19.11 | 19.21 | 7,752,692 | -0.65(-3.25%) |
Oct 16, 2007 | 20.40 | 20.63 | 19.81 | 19.86 | 10,419,802 | -1.25(-5.90%) |
Oct 15, 2007 | 21.27 | 21.51 | 20.93 | 21.10 | 5,937,113 | -0.45(-2.09%) |
Oct 12, 2007 | 21.61 | 21.77 | 21.48 | 21.55 | 2,764,296 | -0.12(-0.57%) |
Oct 11, 2007 | 21.87 | 22.14 | 21.57 | 21.68 | 3,711,941 | -0.08(-0.39%) |
Oct 10, 2007 | 21.85 | 21.89 | 21.65 | 21.76 | 2,670,635 | -0.17(-0.77%) |
Oct 09, 2007 | 21.87 | 21.93 | 21.61 | 21.93 | 2,278,517 | +0.16(+0.72%) |
Oct 08, 2007 | 21.95 | 22.06 | 21.71 | 21.78 | 1,788,905 | -0.25(-1.15%) |
Oct 05, 2007 | 21.87 | 22.21 | 21.87 | 22.03 | 2,759,697 | +0.19(+0.87%) |
Oct 04, 2007 | 21.82 | 21.97 | 21.74 | 21.84 | 1,970,402 | +0.04(+0.18%) |
Oct 03, 2007 | 21.53 | 22.03 | 21.46 | 21.80 | 3,745,512 | +0.29(+1.37%) |
Oct 02, 2007 | 21.42 | 21.70 | 21.32 | 21.51 | 4,639,965 | +0.10(+0.49%) |