Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.85 | 22.22 | 20.41 | 20.67 | 33,803 | -1.33(-6.05%) |
Dec 28, 2007 | 21.18 | 22.84 | 20.88 | 22.00 | 77,168 | +1.35(+6.54%) |
Dec 27, 2007 | 20.73 | 21.48 | 20.48 | 20.65 | 50,434 | -0.25(-1.20%) |
Dec 26, 2007 | 20.48 | 21.39 | 20.40 | 20.90 | 47,517 | +0.78(+3.88%) |
Dec 24, 2007 | 18.90 | 20.73 | 18.30 | 20.12 | 51,815 | +1.02(+5.34%) |
Dec 21, 2007 | 17.95 | 19.13 | 17.91 | 19.10 | 101,685 | +1.63(+9.33%) |
Dec 20, 2007 | 17.43 | 17.50 | 15.44 | 17.47 | 87,582 | +0.25(+1.45%) |
Dec 19, 2007 | 17.45 | 17.60 | 17.22 | 17.22 | 19,869 | -0.30(-1.71%) |
Dec 18, 2007 | 16.72 | 17.71 | 16.62 | 17.52 | 37,578 | +1.04(+6.31%) |
Dec 17, 2007 | 16.48 | 16.72 | 16.19 | 16.48 | 23,154 | -0.04(-0.24%) |
Dec 14, 2007 | 16.48 | 16.65 | 15.99 | 16.52 | 39,499 | -0.17(-1.02%) |
Dec 13, 2007 | 16.94 | 16.94 | 16.34 | 16.69 | 32,195 | -0.40(-2.34%) |
Dec 12, 2007 | 18.50 | 18.70 | 16.84 | 17.09 | 31,842 | -0.78(-4.36%) |
Dec 11, 2007 | 18.48 | 18.60 | 17.82 | 17.87 | 33,933 | -0.62(-3.35%) |
Dec 10, 2007 | 18.49 | 18.57 | 18.15 | 18.49 | 25,428 | +0.06(+0.33%) |
Dec 07, 2007 | 18.98 | 18.98 | 17.17 | 18.43 | 45,655 | -0.67(-3.51%) |
Dec 06, 2007 | 17.67 | 19.10 | 17.57 | 19.10 | 37,372 | +1.50(+8.52%) |
Dec 05, 2007 | 18.15 | 18.17 | 17.43 | 17.60 | 18,072 | -0.24(-1.35%) |
Dec 04, 2007 | 17.85 | 18.17 | 17.71 | 17.84 | 14,479 | +0.05(+0.28%) |
Dec 03, 2007 | 19.03 | 19.06 | 17.67 | 17.79 | 32,951 | -1.28(-6.71%) |
Nov 30, 2007 | 19.53 | 19.53 | 18.76 | 19.07 | 23,751 | -0.02(-0.10%) |
Nov 29, 2007 | 19.17 | 19.30 | 18.68 | 19.09 | 16,575 | -0.28(-1.45%) |
Nov 28, 2007 | 19.25 | 19.51 | 18.60 | 19.37 | 24,822 | +0.30(+1.57%) |
Nov 27, 2007 | 18.73 | 19.17 | 18.71 | 19.07 | 20,239 | +0.37(+1.98%) |
Nov 26, 2007 | 19.51 | 19.51 | 18.61 | 18.70 | 42,768 | -0.82(-4.20%) |
Nov 23, 2007 | 19.25 | 19.60 | 19.19 | 19.52 | 11,148 | +0.45(+2.36%) |
Nov 21, 2007 | 19.09 | 19.09 | 18.80 | 19.07 | 31,457 | -0.23(-1.19%) |
Nov 20, 2007 | 18.95 | 19.54 | 18.85 | 19.30 | 44,997 | +0.38(+2.01%) |
Nov 19, 2007 | 19.11 | 20.00 | 18.90 | 18.92 | 26,804 | -0.47(-2.42%) |
Nov 16, 2007 | 18.85 | 20.50 | 18.85 | 19.39 | 17,187 | +0.61(+3.25%) |
Nov 15, 2007 | 19.08 | 19.47 | 18.64 | 18.78 | 20,447 | -0.43(-2.24%) |
Nov 14, 2007 | 19.90 | 20.52 | 18.95 | 19.21 | 25,274 | -0.53(-2.68%) |
Nov 13, 2007 | 19.25 | 19.80 | 18.75 | 19.74 | 37,494 | +0.60(+3.13%) |
Nov 12, 2007 | 19.47 | 19.80 | 18.81 | 19.14 | 34,040 | -0.38(-1.95%) |
Nov 09, 2007 | 18.37 | 19.55 | 18.37 | 19.52 | 24,520 | +0.52(+2.74%) |
Nov 08, 2007 | 19.10 | 19.15 | 18.64 | 19.00 | 36,006 | +0.00(+0.00%) |
Nov 07, 2007 | 19.86 | 20.19 | 18.50 | 19.00 | 82,882 | -1.15(-5.71%) |
Nov 06, 2007 | 19.67 | 21.06 | 19.38 | 20.15 | 49,872 | +0.60(+3.07%) |
Nov 05, 2007 | 19.13 | 19.78 | 18.47 | 19.55 | 50,125 | +0.16(+0.83%) |
Nov 02, 2007 | 20.20 | 20.20 | 19.16 | 19.39 | 71,098 | -0.58(-2.90%) |
Nov 01, 2007 | 22.04 | 22.04 | 19.67 | 19.97 | 104,983 | -2.43(-10.85%) |
Oct 31, 2007 | 22.28 | 22.51 | 21.63 | 22.40 | 21,355 | +0.25(+1.13%) |
Oct 30, 2007 | 21.93 | 22.76 | 21.81 | 22.15 | 38,273 | +0.14(+0.64%) |
Oct 29, 2007 | 23.72 | 23.72 | 21.93 | 22.01 | 18,907 | -1.46(-6.22%) |
Oct 26, 2007 | 21.70 | 23.56 | 21.62 | 23.47 | 56,935 | +2.11(+9.88%) |
Oct 25, 2007 | 21.97 | 22.20 | 21.18 | 21.36 | 45,209 | -0.74(-3.35%) |
Oct 24, 2007 | 23.40 | 23.40 | 21.70 | 22.10 | 29,040 | -1.46(-6.20%) |
Oct 23, 2007 | 23.43 | 24.27 | 23.41 | 23.56 | 46,281 | +0.38(+1.64%) |
Oct 22, 2007 | 23.09 | 23.31 | 22.58 | 23.18 | 20,000 | -0.19(-0.81%) |
Oct 19, 2007 | 24.62 | 24.62 | 23.25 | 23.37 | 59,400 | -1.29(-5.23%) |
Oct 18, 2007 | 23.77 | 24.79 | 23.70 | 24.66 | 20,254 | +0.85(+3.57%) |
Oct 17, 2007 | 24.74 | 24.74 | 23.64 | 23.81 | 17,222 | -0.69(-2.82%) |
Oct 16, 2007 | 24.17 | 24.59 | 24.12 | 24.50 | 10,918 | +0.21(+0.86%) |
Oct 15, 2007 | 24.92 | 24.96 | 24.06 | 24.29 | 31,697 | -0.68(-2.72%) |
Oct 12, 2007 | 24.36 | 25.00 | 24.36 | 24.97 | 16,633 | +0.68(+2.80%) |
Oct 11, 2007 | 24.67 | 25.08 | 23.39 | 24.29 | 75,113 | -0.28(-1.14%) |
Oct 10, 2007 | 24.39 | 24.73 | 24.23 | 24.57 | 12,554 | +0.18(+0.74%) |
Oct 09, 2007 | 24.33 | 24.76 | 24.22 | 24.39 | 38,644 | +0.11(+0.45%) |
Oct 08, 2007 | 23.02 | 24.50 | 22.89 | 24.28 | 30,048 | +1.29(+5.61%) |
Oct 05, 2007 | 22.71 | 23.42 | 22.00 | 22.99 | 22,378 | +0.54(+2.41%) |
Oct 04, 2007 | 23.72 | 24.48 | 22.45 | 22.45 | 22,149 | -1.12(-4.75%) |
Oct 03, 2007 | 24.38 | 24.57 | 23.46 | 23.57 | 18,280 | -0.91(-3.72%) |
Oct 02, 2007 | 24.09 | 24.97 | 23.86 | 24.48 | 32,854 | +0.28(+1.16%) |