Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.96 | 14.11 | 13.83 | 13.83 | 3,851,745 | -0.17(-1.21%) |
Dec 28, 2007 | 14.16 | 14.18 | 13.96 | 14.00 | 2,565,322 | +0.05(+0.38%) |
Dec 27, 2007 | 14.24 | 14.24 | 13.95 | 13.95 | 3,542,749 | -0.31(-2.20%) |
Dec 26, 2007 | 14.34 | 14.34 | 14.07 | 14.26 | 8,397,653 | -0.21(-1.42%) |
Dec 24, 2007 | 14.35 | 14.48 | 14.35 | 14.47 | 2,541,666 | +0.29(+2.03%) |
Dec 21, 2007 | 14.20 | 14.34 | 14.14 | 14.18 | 7,167,703 | +0.13(+0.94%) |
Dec 20, 2007 | 14.04 | 14.07 | 13.79 | 14.05 | 8,512,902 | +0.09(+0.67%) |
Dec 19, 2007 | 14.06 | 14.10 | 13.86 | 13.95 | 3,690,881 | -0.16(-1.10%) |
Dec 18, 2007 | 14.01 | 14.18 | 13.81 | 14.11 | 10,445,447 | +0.21(+1.54%) |
Dec 17, 2007 | 13.96 | 14.08 | 13.88 | 13.89 | 5,905,621 | -0.11(-0.77%) |
Dec 14, 2007 | 14.11 | 14.17 | 13.93 | 14.00 | 6,368,102 | -0.21(-1.45%) |
Dec 13, 2007 | 14.31 | 14.34 | 14.06 | 14.21 | 4,166,193 | -0.21(-1.49%) |
Dec 12, 2007 | 14.88 | 14.94 | 14.15 | 14.42 | 14,441,799 | -0.21(-1.44%) |
Dec 11, 2007 | 15.09 | 15.09 | 14.29 | 14.63 | 7,691,128 | -0.30(-1.99%) |
Dec 10, 2007 | 14.95 | 15.02 | 14.86 | 14.93 | 2,870,308 | -0.00(-0.03%) |
Dec 07, 2007 | 14.78 | 15.00 | 14.76 | 14.93 | 5,890,151 | +0.30(+2.06%) |
Dec 06, 2007 | 14.55 | 14.80 | 14.43 | 14.63 | 16,018,164 | +0.02(+0.14%) |
Dec 05, 2007 | 14.69 | 14.91 | 14.54 | 14.61 | 7,109,532 | +0.02(+0.14%) |
Dec 04, 2007 | 14.48 | 14.63 | 14.38 | 14.59 | 7,937,627 | +0.05(+0.34%) |
Dec 03, 2007 | 14.66 | 14.78 | 14.53 | 14.54 | 5,067,562 | -0.05(-0.31%) |
Nov 30, 2007 | 14.82 | 14.93 | 14.59 | 14.59 | 6,155,270 | -0.00(-0.03%) |
Nov 29, 2007 | 14.65 | 14.65 | 14.17 | 14.59 | 8,082,441 | +0.00(+0.00%) |
Nov 28, 2007 | 14.29 | 14.78 | 14.29 | 14.59 | 12,760,619 | +0.50(+3.57%) |
Nov 27, 2007 | 13.95 | 14.22 | 13.95 | 14.09 | 5,023,830 | +0.12(+0.86%) |
Nov 26, 2007 | 14.50 | 14.50 | 13.96 | 13.97 | 9,857,070 | -0.34(-2.36%) |
Nov 23, 2007 | 14.20 | 14.43 | 14.12 | 14.31 | 4,291,875 | +0.23(+1.61%) |
Nov 21, 2007 | 13.89 | 14.25 | 13.87 | 14.08 | 9,461,339 | -0.04(-0.26%) |
Nov 20, 2007 | 14.12 | 14.43 | 13.86 | 14.12 | 13,622,585 | +0.05(+0.38%) |
Nov 19, 2007 | 14.33 | 14.40 | 13.97 | 14.06 | 11,111,162 | -0.43(-2.96%) |
Nov 16, 2007 | 14.59 | 14.64 | 14.29 | 14.49 | 7,260,205 | -0.04(-0.28%) |
Nov 15, 2007 | 14.73 | 14.78 | 14.45 | 14.53 | 11,394,857 | -0.27(-1.84%) |
Nov 14, 2007 | 15.23 | 15.31 | 14.78 | 14.80 | 11,157,686 | -0.34(-2.23%) |
Nov 13, 2007 | 14.69 | 15.18 | 14.69 | 15.14 | 13,775,927 | +0.70(+4.82%) |
Nov 12, 2007 | 14.46 | 14.84 | 14.37 | 14.45 | 23,155,598 | +0.12(+0.86%) |
Nov 09, 2007 | 14.53 | 14.57 | 14.21 | 14.32 | 21,331,510 | -0.36(-2.44%) |
Nov 08, 2007 | 14.88 | 15.35 | 14.22 | 14.68 | 11,189,349 | -0.04(-0.25%) |
Nov 07, 2007 | 14.98 | 14.98 | 14.67 | 14.72 | 19,272,554 | -0.32(-2.11%) |
Nov 06, 2007 | 14.92 | 15.04 | 14.66 | 15.04 | 6,418,281 | +0.29(+1.99%) |
Nov 05, 2007 | 14.92 | 14.92 | 14.29 | 14.74 | 8,322,887 | -0.30(-2.00%) |
Nov 02, 2007 | 15.31 | 15.31 | 14.87 | 15.04 | 4,421,682 | -0.15(-0.98%) |
Nov 01, 2007 | 15.51 | 15.66 | 15.17 | 15.19 | 10,073,981 | -0.68(-4.28%) |
Oct 31, 2007 | 15.91 | 15.95 | 15.61 | 15.87 | 5,347,799 | +0.06(+0.36%) |
Oct 30, 2007 | 15.85 | 15.92 | 15.75 | 15.81 | 2,171,049 | -0.08(-0.49%) |
Oct 29, 2007 | 15.97 | 16.05 | 15.83 | 15.89 | 6,411,244 | +0.04(+0.26%) |
Oct 26, 2007 | 15.82 | 15.90 | 15.62 | 15.85 | 3,589,462 | +0.18(+1.13%) |
Oct 25, 2007 | 15.68 | 15.88 | 15.49 | 15.67 | 7,935,201 | +0.07(+0.48%) |
Oct 24, 2007 | 15.59 | 15.69 | 15.28 | 15.60 | 7,235,700 | -0.09(-0.58%) |
Oct 23, 2007 | 15.84 | 15.85 | 15.47 | 15.69 | 5,743,528 | -0.07(-0.47%) |
Oct 22, 2007 | 15.25 | 15.79 | 15.25 | 15.76 | 4,089,279 | +0.36(+2.33%) |
Oct 19, 2007 | 15.78 | 15.87 | 15.29 | 15.41 | 5,931,808 | -0.49(-3.06%) |
Oct 18, 2007 | 15.92 | 15.97 | 15.79 | 15.89 | 4,200,161 | -0.18(-1.10%) |
Oct 17, 2007 | 16.28 | 16.29 | 15.87 | 16.07 | 2,454,198 | +0.00(+0.03%) |
Oct 16, 2007 | 16.26 | 16.26 | 16.05 | 16.07 | 3,560,832 | -0.23(-1.42%) |
Oct 15, 2007 | 16.56 | 16.57 | 16.18 | 16.30 | 5,472,268 | -0.42(-2.49%) |
Oct 12, 2007 | 16.71 | 16.71 | 16.53 | 16.71 | 2,842,187 | -0.01(-0.05%) |
Oct 11, 2007 | 17.02 | 17.17 | 16.61 | 16.72 | 10,891,400 | +0.09(+0.57%) |
Oct 10, 2007 | 16.65 | 16.73 | 16.58 | 16.63 | 3,252,692 | -0.02(-0.15%) |
Oct 09, 2007 | 16.71 | 16.73 | 16.44 | 16.65 | 6,267,608 | -0.10(-0.61%) |
Oct 08, 2007 | 16.90 | 16.90 | 16.69 | 16.75 | 1,956,322 | -0.23(-1.38%) |
Oct 05, 2007 | 17.10 | 17.10 | 16.62 | 16.99 | 6,320,986 | +0.54(+3.26%) |
Oct 04, 2007 | 16.67 | 16.67 | 16.43 | 16.45 | 1,639,933 | -0.21(-1.24%) |
Oct 03, 2007 | 16.55 | 16.80 | 16.52 | 16.66 | 4,622,822 | +0.11(+0.67%) |
Oct 02, 2007 | 16.35 | 16.55 | 16.34 | 16.55 | 1,242,506 | +0.27(+1.64%) |