Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 25.77 | 25.87 | 24.88 | 25.39 | 134,096 | -0.17(-0.65%) |
Dec 28, 2007 | 26.21 | 26.21 | 25.55 | 25.56 | 134,636 | -0.71(-2.70%) |
Dec 27, 2007 | 24.43 | 26.31 | 24.43 | 26.26 | 407,847 | +1.26(+5.05%) |
Dec 26, 2007 | 25.07 | 25.07 | 24.35 | 25.00 | 267,575 | +0.11(+0.43%) |
Dec 24, 2007 | 24.11 | 25.26 | 24.11 | 24.89 | 168,366 | +1.04(+4.36%) |
Dec 21, 2007 | 24.10 | 24.10 | 23.20 | 23.85 | 554,911 | -0.19(-0.81%) |
Dec 20, 2007 | 24.10 | 25.42 | 23.80 | 24.05 | 491,558 | -0.35(-1.43%) |
Dec 19, 2007 | 23.60 | 24.81 | 23.12 | 24.40 | 417,830 | +1.14(+4.89%) |
Dec 18, 2007 | 24.41 | 24.66 | 22.63 | 23.26 | 390,249 | -1.02(-4.20%) |
Dec 17, 2007 | 25.42 | 25.42 | 24.12 | 24.28 | 172,174 | -0.91(-3.62%) |
Dec 14, 2007 | 25.34 | 26.84 | 24.87 | 25.20 | 441,294 | -0.40(-1.56%) |
Dec 13, 2007 | 24.78 | 25.67 | 24.49 | 25.59 | 266,649 | +0.93(+3.78%) |
Dec 12, 2007 | 24.70 | 24.78 | 24.20 | 24.66 | 263,047 | +0.37(+1.52%) |
Dec 11, 2007 | 24.21 | 24.88 | 24.06 | 24.29 | 272,552 | +0.07(+0.28%) |
Dec 10, 2007 | 24.28 | 24.65 | 23.85 | 24.22 | 214,369 | +0.22(+0.93%) |
Dec 07, 2007 | 23.42 | 24.25 | 23.42 | 24.00 | 200,064 | +0.26(+1.11%) |
Dec 06, 2007 | 23.07 | 24.10 | 22.87 | 23.74 | 365,035 | +0.68(+2.95%) |
Dec 05, 2007 | 22.83 | 23.50 | 22.56 | 23.06 | 555,631 | +0.31(+1.37%) |
Dec 04, 2007 | 22.74 | 22.83 | 22.47 | 22.75 | 227,130 | +0.01(+0.04%) |
Dec 03, 2007 | 23.37 | 23.37 | 22.48 | 22.74 | 307,197 | -0.41(-1.76%) |
Nov 30, 2007 | 22.30 | 23.31 | 21.68 | 23.15 | 710,208 | +0.81(+3.61%) |
Nov 29, 2007 | 22.88 | 23.16 | 22.18 | 22.34 | 362,369 | -0.32(-1.41%) |
Nov 28, 2007 | 21.52 | 22.95 | 21.52 | 22.66 | 376,376 | +1.03(+4.76%) |
Nov 27, 2007 | 21.38 | 21.70 | 21.03 | 21.63 | 325,310 | +0.25(+1.18%) |
Nov 26, 2007 | 21.93 | 22.35 | 21.34 | 21.38 | 166,118 | -0.23(-1.08%) |
Nov 23, 2007 | 21.76 | 22.21 | 21.08 | 21.61 | 117,882 | +0.17(+0.82%) |
Nov 21, 2007 | 21.55 | 21.81 | 21.30 | 21.44 | 177,937 | +0.02(+0.09%) |
Nov 20, 2007 | 21.34 | 22.02 | 21.25 | 21.42 | 349,598 | +0.02(+0.09%) |
Nov 19, 2007 | 21.14 | 21.49 | 21.14 | 21.40 | 307,094 | +0.04(+0.18%) |
Nov 16, 2007 | 20.82 | 21.48 | 20.60 | 21.36 | 267,678 | +0.67(+3.24%) |
Nov 15, 2007 | 20.98 | 20.98 | 20.31 | 20.69 | 259,651 | -0.04(-0.19%) |
Nov 14, 2007 | 21.45 | 21.62 | 20.48 | 20.73 | 434,810 | -0.61(-2.87%) |
Nov 13, 2007 | 22.06 | 22.27 | 20.42 | 21.34 | 549,971 | -0.53(-2.44%) |
Nov 12, 2007 | 22.91 | 22.91 | 21.74 | 21.87 | 467,064 | -0.91(-4.01%) |
Nov 09, 2007 | 22.30 | 23.57 | 22.30 | 22.79 | 441,417 | +0.20(+0.90%) |
Nov 08, 2007 | 21.86 | 22.69 | 21.62 | 22.58 | 790,609 | +0.99(+4.59%) |
Nov 07, 2007 | 20.96 | 22.13 | 20.42 | 21.59 | 879,223 | +0.65(+3.11%) |
Nov 06, 2007 | 22.92 | 22.92 | 20.39 | 20.94 | 1,078,433 | -2.00(-8.72%) |
Nov 05, 2007 | 23.08 | 23.30 | 22.76 | 22.94 | 274,574 | -0.13(-0.55%) |
Nov 02, 2007 | 22.35 | 23.88 | 22.09 | 23.07 | 410,729 | +0.63(+2.81%) |
Nov 01, 2007 | 22.40 | 23.11 | 22.20 | 22.44 | 216,530 | -0.41(-1.79%) |
Oct 31, 2007 | 22.83 | 23.20 | 22.50 | 22.84 | 425,651 | -0.01(-0.04%) |
Oct 30, 2007 | 23.95 | 24.49 | 22.78 | 22.85 | 918,814 | -0.11(-0.47%) |
Oct 29, 2007 | 22.11 | 23.07 | 22.03 | 22.96 | 381,192 | +1.20(+5.49%) |
Oct 26, 2007 | 22.39 | 22.45 | 21.62 | 21.77 | 375,429 | -0.29(-1.32%) |
Oct 25, 2007 | 21.38 | 22.14 | 21.29 | 22.06 | 287,438 | +0.75(+3.51%) |
Oct 24, 2007 | 20.41 | 21.37 | 20.41 | 21.31 | 287,644 | +0.68(+3.30%) |
Oct 23, 2007 | 21.09 | 21.14 | 20.31 | 20.63 | 326,957 | -0.40(-1.89%) |
Oct 22, 2007 | 21.45 | 21.50 | 20.34 | 21.03 | 251,521 | -0.44(-2.04%) |
Oct 19, 2007 | 22.06 | 22.27 | 21.33 | 21.46 | 446,645 | -0.83(-3.71%) |
Oct 18, 2007 | 21.13 | 22.35 | 20.99 | 22.29 | 493,471 | +1.32(+6.30%) |
Oct 17, 2007 | 21.19 | 21.52 | 20.56 | 20.97 | 617,379 | -0.17(-0.83%) |
Oct 16, 2007 | 20.65 | 21.22 | 20.42 | 21.14 | 802,933 | +0.74(+3.62%) |
Oct 15, 2007 | 20.54 | 20.68 | 20.02 | 20.41 | 540,091 | +0.36(+1.79%) |
Oct 12, 2007 | 19.82 | 20.59 | 19.82 | 20.05 | 304,830 | +0.08(+0.39%) |
Oct 11, 2007 | 20.97 | 21.12 | 19.68 | 19.97 | 599,472 | -0.50(-2.42%) |
Oct 10, 2007 | 20.70 | 20.83 | 19.99 | 20.46 | 970,683 | -0.13(-0.61%) |
Oct 09, 2007 | 20.41 | 21.03 | 20.31 | 20.59 | 378,105 | +0.33(+1.63%) |
Oct 08, 2007 | 20.17 | 20.46 | 19.96 | 20.26 | 417,315 | -0.06(-0.29%) |
Oct 05, 2007 | 19.87 | 20.47 | 19.77 | 20.32 | 522,699 | +0.46(+2.30%) |
Oct 04, 2007 | 18.95 | 20.22 | 18.94 | 19.86 | 482,768 | +0.89(+4.71%) |
Oct 03, 2007 | 18.70 | 19.12 | 18.57 | 18.97 | 857,786 | +0.26(+1.40%) |
Oct 02, 2007 | 18.12 | 19.39 | 18.04 | 18.70 | 897,922 | +0.67(+3.72%) |
Oct 01, 2007 | 17.54 | 18.07 | 17.54 | 18.03 | 249,874 | +0.41(+2.32%) |
Sep 28, 2007 | 17.88 | 17.88 | 17.49 | 17.63 | 818,473 | -0.23(-1.31%) |
Sep 27, 2007 | 16.73 | 18.43 | 16.73 | 17.86 | 629,112 | +1.33(+8.05%) |
Sep 26, 2007 | 16.75 | 17.10 | 16.45 | 16.53 | 490,075 | -0.21(-1.28%) |
Sep 25, 2007 | 17.15 | 17.18 | 16.66 | 16.74 | 279,925 | -0.49(-2.82%) |
Sep 24, 2007 | 17.36 | 17.64 | 16.76 | 17.23 | 642,079 | -0.26(-1.50%) |
Sep 21, 2007 | 17.49 | 17.64 | 17.40 | 17.49 | 388,911 | +0.10(+0.56%) |
Sep 20, 2007 | 17.68 | 17.68 | 17.36 | 17.39 | 547,501 | -0.29(-1.65%) |
Sep 19, 2007 | 17.30 | 17.68 | 16.91 | 17.68 | 622,731 | +0.68(+4.00%) |
Sep 18, 2007 | 16.17 | 17.00 | 16.23 | 17.00 | 421,637 | +0.84(+5.17%) |
Sep 17, 2007 | 15.69 | 16.17 | 15.30 | 16.17 | 200,167 | +0.63(+4.07%) |
Sep 14, 2007 | 15.34 | 15.92 | 15.34 | 15.54 | 238,348 | +0.19(+1.27%) |
Sep 13, 2007 | 15.16 | 15.50 | 15.11 | 15.34 | 180,613 | +0.01(+0.06%) |
Sep 12, 2007 | 14.96 | 15.55 | 14.91 | 15.33 | 216,118 | +0.38(+2.53%) |
Sep 11, 2007 | 14.80 | 15.16 | 14.77 | 14.95 | 114,851 | +0.06(+0.39%) |
Sep 10, 2007 | 14.65 | 15.02 | 14.45 | 14.90 | 195,124 | +0.34(+2.34%) |
Sep 07, 2007 | 14.54 | 14.65 | 14.42 | 14.56 | 161,574 | -0.11(-0.73%) |
Sep 06, 2007 | 14.56 | 14.76 | 14.52 | 14.66 | 151,592 | +0.10(+0.67%) |
Sep 05, 2007 | 15.05 | 15.05 | 14.51 | 14.57 | 186,788 | -0.16(-1.06%) |
Sep 04, 2007 | 14.44 | 14.72 | 14.44 | 14.72 | 106,721 | +0.29(+2.02%) |
Aug 31, 2007 | 14.40 | 14.67 | 14.09 | 14.43 | 613,777 | +0.04(+0.27%) |
Aug 30, 2007 | 14.82 | 14.85 | 14.35 | 14.39 | 223,631 | -0.50(-3.33%) |
Aug 29, 2007 | 14.77 | 15.01 | 14.55 | 14.89 | 38,592 | +0.02(+0.13%) |
Aug 28, 2007 | 15.11 | 15.13 | 14.70 | 14.87 | 50,221 | -0.32(-2.11%) |
Aug 27, 2007 | 14.85 | 15.21 | 14.79 | 15.19 | 83,463 | +0.34(+2.29%) |
Aug 24, 2007 | 14.75 | 14.86 | 14.11 | 14.85 | 94,783 | +0.19(+1.33%) |
Aug 23, 2007 | 14.96 | 15.08 | 14.59 | 14.65 | 30,050 | -0.39(-2.58%) |
Aug 22, 2007 | 15.01 | 15.45 | 14.65 | 15.04 | 119,174 | +0.41(+2.79%) |
Aug 21, 2007 | 14.24 | 14.69 | 13.99 | 14.63 | 76,156 | +0.55(+3.93%) |
Aug 20, 2007 | 14.14 | 14.47 | 13.81 | 14.08 | 55,779 | -0.06(-0.41%) |
Aug 17, 2007 | 14.38 | 15.06 | 13.91 | 14.14 | 91,284 | -0.19(-1.36%) |
Aug 16, 2007 | 13.90 | 14.78 | 13.90 | 14.33 | 125,040 | -0.24(-1.67%) |
Aug 15, 2007 | 14.93 | 14.93 | 14.19 | 14.58 | 132,141 | -0.36(-2.41%) |
Aug 14, 2007 | 16.21 | 16.21 | 14.93 | 14.93 | 387,058 | -1.03(-6.45%) |
Aug 13, 2007 | 15.89 | 16.34 | 15.74 | 15.96 | 307,300 | +0.08(+0.49%) |
Aug 10, 2007 | 14.04 | 16.01 | 13.71 | 15.89 | 265,517 | +1.85(+13.15%) |
Aug 09, 2007 | 14.19 | 14.52 | 13.77 | 14.04 | 240,200 | -0.19(-1.36%) |
Aug 08, 2007 | 14.72 | 14.73 | 14.04 | 14.24 | 302,257 | -0.15(-1.01%) |
Aug 07, 2007 | 14.96 | 14.96 | 14.38 | 14.38 | 330,044 | -0.41(-2.76%) |
Aug 06, 2007 | 15.04 | 15.09 | 13.90 | 14.79 | 271,486 | -0.04(-0.26%) |
Aug 03, 2007 | 14.96 | 15.10 | 14.55 | 14.83 | 140,271 | -0.02(-0.13%) |
Aug 02, 2007 | 15.26 | 15.53 | 14.79 | 14.85 | 176,497 | -0.36(-2.36%) |
Aug 01, 2007 | 15.38 | 15.50 | 15.09 | 15.21 | 170,631 | -0.08(-0.51%) |
Jul 31, 2007 | 14.82 | 15.31 | 14.82 | 15.28 | 268,605 | +0.79(+5.43%) |
Jul 30, 2007 | 14.53 | 14.83 | 14.50 | 14.50 | 209,326 | +0.05(+0.34%) |
Jul 27, 2007 | 15.06 | 15.19 | 13.99 | 14.45 | 767,736 | -0.74(-4.86%) |
Jul 26, 2007 | 15.61 | 15.65 | 14.91 | 15.19 | 417,727 | -0.36(-2.31%) |
Jul 25, 2007 | 15.70 | 15.81 | 15.22 | 15.55 | 332,617 | -0.07(-0.44%) |
Jul 24, 2007 | 16.18 | 16.28 | 15.59 | 15.62 | 341,879 | -0.77(-4.69%) |
Jul 23, 2007 | 16.69 | 16.69 | 16.28 | 16.38 | 429,356 | -0.18(-1.11%) |
Jul 20, 2007 | 17.39 | 17.42 | 16.28 | 16.57 | 266,752 | -0.83(-4.75%) |
Jul 19, 2007 | 17.51 | 17.66 | 17.25 | 17.39 | 178,452 | -0.31(-1.76%) |
Jul 18, 2007 | 17.67 | 17.73 | 17.36 | 17.70 | 221,882 | +0.21(+1.22%) |
Jul 17, 2007 | 17.47 | 17.87 | 17.38 | 17.49 | 634,566 | +0.21(+1.24%) |
Jul 16, 2007 | 17.63 | 17.69 | 17.05 | 17.28 | 318,312 | -0.35(-1.98%) |
Jul 13, 2007 | 16.23 | 17.71 | 16.23 | 17.63 | 383,045 | +1.22(+7.46%) |
Jul 12, 2007 | 16.47 | 16.63 | 16.33 | 16.40 | 492,030 | -0.06(-0.35%) |
Jul 11, 2007 | 15.93 | 16.52 | 15.80 | 16.46 | 315,739 | +0.47(+2.92%) |
Jul 10, 2007 | 15.91 | 16.26 | 15.64 | 15.99 | 541,120 | +0.11(+0.67%) |
Jul 09, 2007 | 15.35 | 15.94 | 15.32 | 15.89 | 343,217 | +0.44(+2.83%) |
Jul 06, 2007 | 15.26 | 15.69 | 15.21 | 15.45 | 331,897 | +0.13(+0.82%) |
Jul 05, 2007 | 15.26 | 15.55 | 15.16 | 15.32 | 335,293 | -0.13(-0.82%) |
Jul 03, 2007 | 15.45 | 15.53 | 15.41 | 15.45 | 62,159 | -0.08(-0.50%) |
Jul 02, 2007 | 15.55 | 15.56 | 15.27 | 15.53 | 99,311 | -0.02(-0.12%) |
Jun 29, 2007 | 15.53 | 15.58 | 15.39 | 15.55 | 129,774 | +0.11(+0.69%) |
Jun 28, 2007 | 15.56 | 15.64 | 15.39 | 15.44 | 112,999 | -0.12(-0.75%) |
Jun 27, 2007 | 15.61 | 15.74 | 15.48 | 15.56 | 203,563 | -0.02(-0.12%) |
Jun 26, 2007 | 15.82 | 15.94 | 15.45 | 15.58 | 378,105 | +0.01(+0.06%) |
Jun 25, 2007 | 15.40 | 15.74 | 15.40 | 15.57 | 672,335 | +0.26(+1.71%) |
Jun 22, 2007 | 15.27 | 15.51 | 15.02 | 15.30 | 1,164,778 | +0.04(+0.25%) |
Jun 21, 2007 | 15.55 | 15.66 | 15.26 | 15.27 | 225,175 | -0.27(-1.75%) |
Jun 20, 2007 | 15.35 | 15.86 | 15.22 | 15.54 | 505,821 | +0.18(+1.20%) |
Jun 19, 2007 | 15.26 | 15.47 | 15.17 | 15.35 | 225,484 | -0.04(-0.25%) |
Jun 18, 2007 | 15.50 | 15.94 | 15.36 | 15.39 | 349,186 | -0.27(-1.74%) |
Jun 15, 2007 | 15.37 | 15.70 | 15.16 | 15.66 | 419,373 | +0.22(+1.45%) |
Jun 14, 2007 | 15.08 | 15.45 | 15.06 | 15.44 | 338,689 | +0.09(+0.57%) |
Jun 13, 2007 | 14.87 | 15.47 | 14.74 | 15.35 | 436,354 | +0.40(+2.66%) |
Jun 12, 2007 | 14.38 | 14.95 | 14.31 | 14.95 | 421,740 | +0.38(+2.60%) |
Jun 11, 2007 | 14.52 | 14.59 | 14.52 | 14.58 | 155,194 | +0.06(+0.40%) |
Jun 08, 2007 | 14.53 | 14.59 | 14.30 | 14.52 | 96,636 | +0.04(+0.27%) |
Jun 07, 2007 | 14.36 | 14.62 | 14.10 | 14.48 | 330,764 | +0.12(+0.81%) |
Jun 06, 2007 | 14.58 | 14.61 | 14.33 | 14.36 | 360,918 | -0.21(-1.47%) |
Jun 05, 2007 | 14.26 | 14.59 | 14.26 | 14.58 | 412,272 | +0.21(+1.49%) |
Jun 04, 2007 | 14.43 | 14.52 | 14.30 | 14.36 | 599,987 | -0.07(-0.47%) |
Jun 01, 2007 | 14.55 | 14.55 | 14.33 | 14.43 | 289,290 | -0.05(-0.33%) |
May 31, 2007 | 14.32 | 14.53 | 14.28 | 14.48 | 304,213 | +0.09(+0.61%) |
May 30, 2007 | 14.48 | 14.65 | 14.38 | 14.39 | 662,147 | -0.17(-1.13%) |
May 29, 2007 | 14.57 | 14.62 | 14.20 | 14.56 | 917,682 | +0.03(+0.20%) |
May 25, 2007 | 14.38 | 14.57 | 14.26 | 14.53 | 504,998 | +0.15(+1.01%) |
May 24, 2007 | 14.43 | 14.55 | 14.19 | 14.38 | 504,586 | -0.14(-0.94%) |
May 23, 2007 | 14.09 | 14.59 | 13.94 | 14.52 | 944,851 | +0.33(+2.33%) |
May 22, 2007 | 14.28 | 14.28 | 13.81 | 14.19 | 367,196 | +0.00(+0.00%) |
May 21, 2007 | 14.24 | 14.33 | 13.99 | 14.19 | 491,310 | -0.05(-0.34%) |
May 18, 2007 | 14.09 | 14.35 | 13.94 | 14.24 | 991,780 | +0.15(+1.03%) |
May 17, 2007 | 13.99 | 14.24 | 13.72 | 14.09 | 1,018,743 | +0.15(+1.05%) |
May 16, 2007 | 14.08 | 14.03 | 13.65 | 13.94 | 2,537,031 | +0.24(+1.77%) |