Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.84 | 14.01 | 13.84 | 13.89 | 9,408,004 | -0.09(-0.62%) |
Dec 28, 2007 | 13.96 | 14.08 | 13.84 | 13.98 | 13,980,584 | +0.09(+0.62%) |
Dec 27, 2007 | 14.17 | 14.27 | 13.85 | 13.89 | 16,537,559 | -0.34(-2.36%) |
Dec 26, 2007 | 14.12 | 14.30 | 14.12 | 14.23 | 8,106,678 | +0.03(+0.22%) |
Dec 24, 2007 | 14.01 | 14.27 | 13.94 | 14.20 | 7,835,530 | +0.16(+1.17%) |
Dec 21, 2007 | 14.18 | 14.26 | 13.89 | 14.03 | 27,563,824 | -0.02(-0.17%) |
Dec 20, 2007 | 13.87 | 14.08 | 13.83 | 14.06 | 21,688,504 | +0.30(+2.16%) |
Dec 19, 2007 | 13.79 | 13.92 | 13.73 | 13.76 | 16,448,121 | -0.09(-0.68%) |
Dec 18, 2007 | 13.87 | 13.95 | 13.74 | 13.85 | 17,961,942 | +0.11(+0.80%) |
Dec 17, 2007 | 13.81 | 13.90 | 13.63 | 13.74 | 18,204,926 | -0.16(-1.13%) |
Dec 14, 2007 | 13.98 | 14.08 | 13.83 | 13.90 | 22,466,588 | -0.23(-1.66%) |
Dec 13, 2007 | 14.34 | 14.46 | 14.02 | 14.13 | 20,297,950 | -0.24(-1.69%) |
Dec 12, 2007 | 14.39 | 14.58 | 14.23 | 14.38 | 24,237,828 | +0.21(+1.49%) |
Dec 11, 2007 | 14.59 | 14.61 | 14.10 | 14.17 | 28,527,066 | -0.41(-2.84%) |
Dec 10, 2007 | 14.37 | 14.67 | 14.11 | 14.58 | 30,974,094 | +0.27(+1.91%) |
Dec 07, 2007 | 14.49 | 14.55 | 14.17 | 14.31 | 31,969,166 | -0.29(-1.98%) |
Dec 06, 2007 | 14.55 | 14.70 | 14.54 | 14.60 | 18,504,016 | -0.05(-0.37%) |
Dec 05, 2007 | 14.34 | 14.71 | 14.30 | 14.65 | 25,413,360 | +0.50(+3.54%) |
Dec 04, 2007 | 14.10 | 14.34 | 14.08 | 14.15 | 20,587,590 | -0.09(-0.60%) |
Dec 03, 2007 | 14.74 | 14.85 | 14.22 | 14.24 | 28,536,486 | -0.49(-3.35%) |
Nov 30, 2007 | 15.03 | 15.06 | 14.60 | 14.73 | 23,385,428 | +0.09(+0.59%) |
Nov 29, 2007 | 14.65 | 14.79 | 14.57 | 14.64 | 18,409,536 | -0.05(-0.32%) |
Nov 28, 2007 | 14.45 | 14.88 | 14.32 | 14.69 | 23,778,022 | +0.48(+3.36%) |
Nov 27, 2007 | 14.02 | 14.32 | 13.93 | 14.21 | 26,578,478 | +0.27(+1.96%) |
Nov 26, 2007 | 14.35 | 14.37 | 13.94 | 13.94 | 24,436,832 | -0.40(-2.78%) |
Nov 23, 2007 | 14.14 | 14.36 | 14.10 | 14.34 | 7,504,327 | +0.26(+1.83%) |
Nov 21, 2007 | 14.19 | 14.35 | 13.95 | 14.08 | 22,589,514 | -0.16(-1.10%) |
Nov 20, 2007 | 14.39 | 14.58 | 13.92 | 14.24 | 35,043,076 | -0.08(-0.55%) |
Nov 19, 2007 | 14.49 | 14.61 | 14.28 | 14.31 | 24,244,682 | -0.20(-1.35%) |
Nov 16, 2007 | 14.83 | 14.88 | 14.25 | 14.51 | 30,391,772 | -0.25(-1.70%) |
Nov 15, 2007 | 14.29 | 15.12 | 14.28 | 14.76 | 59,758,404 | +0.05(+0.32%) |
Nov 14, 2007 | 14.82 | 15.15 | 14.71 | 14.71 | 41,041,096 | +0.16(+1.08%) |
Nov 13, 2007 | 14.42 | 14.71 | 14.27 | 14.56 | 29,337,504 | +0.23(+1.64%) |
Nov 12, 2007 | 14.74 | 14.81 | 14.30 | 14.32 | 29,600,146 | -0.31(-2.14%) |
Nov 09, 2007 | 14.67 | 15.17 | 14.63 | 14.63 | 52,424,340 | +0.63(+4.47%) |
Nov 08, 2007 | 13.93 | 14.13 | 13.75 | 14.01 | 33,683,108 | +0.00(+0.00%) |
Nov 07, 2007 | 14.28 | 14.42 | 13.99 | 14.01 | 29,861,652 | -0.38(-2.61%) |
Nov 06, 2007 | 14.46 | 14.53 | 14.13 | 14.38 | 37,389,832 | -0.09(-0.59%) |
Nov 05, 2007 | 14.66 | 14.91 | 14.43 | 14.47 | 23,261,568 | -0.29(-1.96%) |
Nov 02, 2007 | 14.74 | 14.93 | 14.65 | 14.76 | 28,385,550 | +0.07(+0.48%) |
Nov 01, 2007 | 15.21 | 15.28 | 14.66 | 14.69 | 35,815,188 | -0.50(-3.30%) |
Oct 31, 2007 | 14.97 | 15.37 | 14.88 | 15.19 | 31,066,080 | +0.20(+1.30%) |
Oct 30, 2007 | 14.78 | 15.09 | 14.78 | 14.99 | 18,219,152 | +0.16(+1.05%) |
Oct 29, 2007 | 14.82 | 15.57 | 14.67 | 14.84 | 27,567,296 | +0.09(+0.58%) |
Oct 26, 2007 | 15.08 | 15.44 | 14.47 | 14.75 | 54,348,752 | -0.39(-2.58%) |
Oct 25, 2007 | 15.51 | 15.57 | 14.84 | 15.14 | 42,743,104 | -0.59(-3.78%) |
Oct 24, 2007 | 15.97 | 16.14 | 15.43 | 15.74 | 28,401,462 | -0.31(-1.95%) |
Oct 23, 2007 | 16.04 | 16.11 | 15.81 | 16.05 | 16,510,962 | +0.05(+0.29%) |
Oct 22, 2007 | 15.72 | 16.11 | 15.65 | 16.00 | 16,944,522 | +0.28(+1.79%) |
Oct 19, 2007 | 16.30 | 16.32 | 15.69 | 15.72 | 26,859,680 | -0.60(-3.69%) |
Oct 18, 2007 | 16.68 | 16.74 | 16.25 | 16.32 | 31,116,574 | -0.59(-3.47%) |
Oct 17, 2007 | 16.62 | 17.03 | 16.60 | 16.91 | 43,041,860 | +0.60(+3.69%) |
Oct 16, 2007 | 16.21 | 16.47 | 16.16 | 16.31 | 20,746,568 | +0.05(+0.34%) |
Oct 15, 2007 | 16.38 | 16.53 | 16.11 | 16.25 | 18,458,370 | -0.20(-1.24%) |
Oct 12, 2007 | 15.93 | 16.48 | 15.92 | 16.46 | 30,126,652 | +0.72(+4.57%) |
Oct 11, 2007 | 16.06 | 16.15 | 15.55 | 15.74 | 33,113,608 | -0.05(-0.35%) |
Oct 10, 2007 | 16.04 | 16.14 | 15.73 | 15.79 | 38,805,912 | -0.37(-2.27%) |
Oct 09, 2007 | 16.36 | 16.39 | 15.93 | 16.16 | 23,856,480 | -0.20(-1.20%) |
Oct 08, 2007 | 16.39 | 16.48 | 16.24 | 16.36 | 15,571,695 | -0.17(-1.04%) |
Oct 05, 2007 | 16.24 | 16.70 | 16.13 | 16.53 | 25,552,404 | +0.38(+2.32%) |
Oct 04, 2007 | 16.32 | 16.36 | 15.96 | 16.15 | 19,694,836 | -0.13(-0.77%) |
Oct 03, 2007 | 16.74 | 16.77 | 16.06 | 16.28 | 28,059,130 | -0.64(-3.76%) |
Oct 02, 2007 | 16.65 | 17.01 | 16.60 | 16.91 | 24,650,220 | +0.23(+1.37%) |