Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.13 | 15.27 | 14.79 | 15.08 | 4,832,369 | -0.13(-0.85%) |
Dec 28, 2007 | 15.38 | 15.45 | 15.15 | 15.21 | 4,552,667 | -0.01(-0.04%) |
Dec 27, 2007 | 15.37 | 15.40 | 15.18 | 15.22 | 5,962,058 | -0.17(-1.09%) |
Dec 26, 2007 | 15.19 | 15.60 | 15.02 | 15.38 | 5,841,460 | +0.12(+0.76%) |
Dec 24, 2007 | 14.99 | 15.29 | 14.99 | 15.27 | 3,965,089 | +0.18(+1.19%) |
Dec 21, 2007 | 13.53 | 15.09 | 13.53 | 15.09 | 16,478,542 | +1.00(+7.08%) |
Dec 20, 2007 | 14.48 | 14.48 | 13.87 | 14.09 | 8,533,590 | -0.26(-1.79%) |
Dec 19, 2007 | 14.54 | 14.64 | 14.24 | 14.35 | 7,036,421 | -0.11(-0.76%) |
Dec 18, 2007 | 14.59 | 14.70 | 14.05 | 14.46 | 6,899,882 | +0.00(+0.00%) |
Dec 17, 2007 | 14.49 | 14.73 | 14.32 | 14.46 | 8,408,653 | -0.12(-0.84%) |
Dec 14, 2007 | 14.83 | 14.94 | 14.51 | 14.58 | 6,435,437 | -0.35(-2.33%) |
Dec 13, 2007 | 14.84 | 15.00 | 14.39 | 14.93 | 8,511,098 | +0.00(+0.00%) |
Dec 12, 2007 | 15.93 | 16.28 | 14.60 | 14.93 | 12,409,114 | -0.58(-3.73%) |
Dec 11, 2007 | 16.64 | 16.64 | 15.47 | 15.51 | 9,144,580 | -1.14(-6.88%) |
Dec 10, 2007 | 16.27 | 16.86 | 16.26 | 16.65 | 4,602,632 | +0.39(+2.41%) |
Dec 07, 2007 | 16.57 | 16.72 | 16.17 | 16.26 | 6,488,831 | -0.32(-1.90%) |
Dec 06, 2007 | 16.19 | 16.62 | 16.00 | 16.57 | 7,812,342 | +0.37(+2.30%) |
Dec 05, 2007 | 16.16 | 16.42 | 15.96 | 16.20 | 6,394,724 | +0.15(+0.96%) |
Dec 04, 2007 | 16.41 | 16.52 | 16.03 | 16.05 | 5,720,850 | -0.46(-2.80%) |
Dec 03, 2007 | 17.02 | 17.02 | 16.47 | 16.51 | 6,681,450 | -0.43(-2.54%) |
Nov 30, 2007 | 16.84 | 17.34 | 16.75 | 16.94 | 7,863,742 | +0.59(+3.58%) |
Nov 29, 2007 | 16.68 | 16.68 | 16.08 | 16.35 | 5,061,254 | -0.35(-2.08%) |
Nov 28, 2007 | 15.85 | 16.74 | 15.74 | 16.70 | 7,183,894 | +1.00(+6.39%) |
Nov 27, 2007 | 15.31 | 15.82 | 15.26 | 15.70 | 7,676,821 | +0.60(+4.00%) |
Nov 26, 2007 | 16.14 | 16.15 | 15.06 | 15.09 | 5,355,569 | -1.02(-6.31%) |
Nov 23, 2007 | 16.09 | 16.26 | 15.76 | 16.11 | 2,370,494 | +0.30(+1.91%) |
Nov 21, 2007 | 15.70 | 16.16 | 15.36 | 15.81 | 6,357,431 | -0.06(-0.36%) |
Nov 20, 2007 | 16.08 | 16.43 | 15.33 | 15.87 | 7,812,091 | -0.23(-1.40%) |
Nov 19, 2007 | 16.26 | 16.37 | 15.71 | 16.09 | 6,381,295 | -0.31(-1.88%) |
Nov 16, 2007 | 16.79 | 16.79 | 16.28 | 16.40 | 6,015,886 | -0.24(-1.47%) |
Nov 15, 2007 | 17.43 | 17.45 | 16.50 | 16.64 | 6,823,115 | -0.80(-4.61%) |
Nov 14, 2007 | 18.03 | 18.34 | 17.43 | 17.45 | 4,268,137 | -0.51(-2.83%) |
Nov 13, 2007 | 17.34 | 17.99 | 17.31 | 17.96 | 5,730,785 | +0.75(+4.37%) |
Nov 12, 2007 | 17.05 | 17.86 | 16.97 | 17.20 | 5,511,054 | +0.16(+0.94%) |
Nov 09, 2007 | 16.72 | 17.46 | 16.48 | 17.04 | 7,761,742 | +0.10(+0.61%) |
Nov 08, 2007 | 16.55 | 16.99 | 16.37 | 16.94 | 9,326,292 | +0.41(+2.45%) |
Nov 07, 2007 | 17.15 | 17.29 | 16.48 | 16.53 | 7,174,639 | -0.99(-5.65%) |
Nov 06, 2007 | 16.93 | 17.60 | 16.92 | 17.52 | 6,950,973 | +0.60(+3.57%) |
Nov 05, 2007 | 16.53 | 17.10 | 16.53 | 16.92 | 6,778,488 | +0.03(+0.15%) |
Nov 02, 2007 | 17.46 | 17.51 | 16.79 | 16.89 | 8,047,045 | -0.55(-3.13%) |
Nov 01, 2007 | 18.05 | 18.15 | 17.40 | 17.44 | 6,631,414 | -0.86(-4.68%) |
Oct 31, 2007 | 18.33 | 18.51 | 17.94 | 18.30 | 5,990,307 | +0.07(+0.39%) |
Oct 30, 2007 | 18.27 | 18.42 | 18.15 | 18.23 | 2,686,806 | -0.05(-0.25%) |
Oct 29, 2007 | 18.46 | 18.48 | 18.14 | 18.27 | 3,850,223 | -0.09(-0.49%) |
Oct 26, 2007 | 18.69 | 18.78 | 18.05 | 18.36 | 6,104,440 | +0.26(+1.42%) |
Oct 25, 2007 | 18.25 | 18.65 | 17.94 | 18.10 | 4,600,644 | -0.17(-0.92%) |
Oct 24, 2007 | 18.58 | 18.58 | 17.85 | 18.27 | 6,043,330 | -0.30(-1.63%) |
Oct 23, 2007 | 18.54 | 18.70 | 18.23 | 18.57 | 4,419,491 | +0.06(+0.31%) |
Oct 22, 2007 | 18.35 | 18.82 | 18.24 | 18.52 | 5,820,506 | +0.06(+0.35%) |
Oct 19, 2007 | 18.96 | 19.22 | 18.41 | 18.45 | 7,283,251 | -0.55(-2.88%) |
Oct 18, 2007 | 18.55 | 19.34 | 18.37 | 19.00 | 7,185,756 | +0.06(+0.31%) |
Oct 17, 2007 | 19.73 | 19.73 | 18.84 | 18.94 | 7,864,182 | -0.64(-3.25%) |
Oct 16, 2007 | 20.11 | 20.34 | 19.52 | 19.58 | 10,569,648 | -1.23(-5.90%) |
Oct 15, 2007 | 20.97 | 21.20 | 20.63 | 20.80 | 6,022,494 | -0.44(-2.09%) |
Oct 12, 2007 | 21.31 | 21.46 | 21.18 | 21.25 | 2,804,049 | -0.12(-0.57%) |
Oct 11, 2007 | 21.56 | 21.83 | 21.26 | 21.37 | 3,765,322 | -0.08(-0.39%) |
Oct 10, 2007 | 21.54 | 21.58 | 21.34 | 21.45 | 2,709,041 | -0.17(-0.77%) |
Oct 09, 2007 | 21.56 | 21.62 | 21.31 | 21.62 | 2,311,284 | +0.15(+0.72%) |
Oct 08, 2007 | 21.63 | 21.75 | 21.40 | 21.47 | 1,814,631 | -0.25(-1.15%) |
Oct 05, 2007 | 21.56 | 21.90 | 21.56 | 21.72 | 2,799,384 | +0.19(+0.87%) |
Oct 04, 2007 | 21.51 | 21.66 | 21.43 | 21.53 | 1,998,738 | +0.04(+0.18%) |
Oct 03, 2007 | 21.22 | 21.72 | 21.15 | 21.49 | 3,799,375 | +0.29(+1.36%) |
Oct 02, 2007 | 21.11 | 21.40 | 21.02 | 21.20 | 4,706,692 | +0.10(+0.49%) |