Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.79(+5.62%) |
Dec 28, 2007 | 14.44 | 14.50 | 13.82 | 14.05 | 777,089 | -0.06(-0.43%) |
Dec 27, 2007 | 14.49 | 14.55 | 14.02 | 14.11 | 525,315 | -0.64(-4.34%) |
Dec 26, 2007 | 14.58 | 14.85 | 14.01 | 14.75 | 926,679 | +0.18(+1.24%) |
Dec 24, 2007 | 14.69 | 14.89 | 14.37 | 14.57 | 492,525 | -0.41(-2.74%) |
Dec 21, 2007 | 15.50 | 15.50 | 14.65 | 14.98 | 1,281,958 | -0.62(-3.97%) |
Dec 20, 2007 | 16.25 | 16.28 | 15.20 | 15.60 | 1,007,867 | -0.77(-4.70%) |
Dec 19, 2007 | 16.62 | 17.00 | 16.28 | 16.37 | 615,422 | -0.42(-2.50%) |
Dec 18, 2007 | 17.00 | 17.08 | 16.60 | 16.79 | 620,147 | +0.04(+0.24%) |
Dec 17, 2007 | 16.93 | 17.12 | 16.27 | 16.75 | 915,411 | -0.20(-1.18%) |
Dec 14, 2007 | 17.15 | 17.40 | 16.81 | 16.95 | 677,185 | -0.54(-3.09%) |
Dec 13, 2007 | 17.45 | 17.99 | 17.23 | 17.49 | 1,519,068 | -0.76(-4.16%) |
Dec 12, 2007 | 19.26 | 19.30 | 17.41 | 18.25 | 1,485,804 | -0.70(-3.69%) |
Dec 11, 2007 | 18.81 | 19.63 | 18.53 | 18.95 | 1,129,626 | +0.11(+0.58%) |
Dec 10, 2007 | 19.30 | 19.48 | 18.62 | 18.84 | 940,939 | -0.49(-2.53%) |
Dec 07, 2007 | 19.50 | 19.64 | 18.98 | 19.33 | 839,481 | -0.07(-0.36%) |
Dec 06, 2007 | 19.56 | 19.95 | 19.32 | 19.40 | 745,530 | -0.40(-2.02%) |
Dec 05, 2007 | 19.49 | 20.04 | 19.23 | 19.80 | 1,704,524 | +0.08(+0.41%) |
Dec 04, 2007 | 19.91 | 20.28 | 19.00 | 19.72 | 4,658,002 | -2.64(-11.81%) |
Dec 03, 2007 | 21.70 | 22.49 | 21.18 | 22.36 | 562,383 | +0.55(+2.52%) |
Nov 30, 2007 | 21.33 | 21.95 | 21.12 | 21.81 | 955,987 | +0.34(+1.58%) |
Nov 29, 2007 | 20.33 | 21.55 | 19.84 | 21.47 | 383,182 | +1.17(+5.76%) |
Nov 28, 2007 | 19.48 | 20.41 | 19.25 | 20.30 | 353,467 | +1.29(+6.79%) |
Nov 27, 2007 | 19.98 | 19.98 | 18.93 | 19.01 | 324,927 | -0.84(-4.23%) |
Nov 26, 2007 | 20.81 | 21.18 | 19.75 | 19.85 | 243,892 | -0.84(-4.06%) |
Nov 23, 2007 | 20.50 | 21.07 | 20.32 | 20.69 | 107,733 | +0.70(+3.50%) |
Nov 21, 2007 | 20.64 | 21.28 | 19.53 | 19.99 | 264,269 | -0.81(-3.89%) |
Nov 20, 2007 | 21.00 | 21.50 | 20.52 | 20.80 | 401,726 | -0.63(-2.94%) |
Nov 19, 2007 | 21.54 | 21.83 | 20.68 | 21.43 | 282,505 | -0.17(-0.79%) |
Nov 16, 2007 | 20.50 | 21.62 | 20.18 | 21.60 | 234,999 | +1.24(+6.09%) |
Nov 15, 2007 | 20.43 | 20.81 | 19.75 | 20.36 | 194,654 | -0.04(-0.20%) |
Nov 14, 2007 | 21.21 | 21.44 | 20.15 | 20.40 | 178,761 | -0.72(-3.41%) |
Nov 13, 2007 | 20.65 | 21.12 | 20.44 | 21.12 | 173,443 | +0.58(+2.82%) |
Nov 12, 2007 | 20.57 | 21.19 | 19.80 | 20.54 | 251,114 | -0.25(-1.20%) |
Nov 09, 2007 | 20.16 | 20.83 | 18.59 | 20.79 | 652,199 | +0.34(+1.66%) |
Nov 08, 2007 | 22.44 | 22.44 | 20.43 | 20.45 | 414,340 | -1.25(-5.76%) |
Nov 07, 2007 | 22.26 | 22.55 | 21.62 | 21.70 | 245,067 | -0.85(-3.77%) |
Nov 06, 2007 | 21.79 | 22.67 | 21.17 | 22.55 | 702,506 | +0.77(+3.54%) |
Nov 05, 2007 | 21.22 | 22.05 | 21.22 | 21.78 | 308,703 | +0.02(+0.09%) |
Nov 02, 2007 | 22.25 | 22.45 | 21.25 | 21.76 | 633,153 | -0.33(-1.49%) |
Nov 01, 2007 | 22.00 | 22.68 | 21.50 | 22.09 | 1,120,785 | +0.02(+0.09%) |
Oct 31, 2007 | 22.50 | 22.69 | 22.00 | 22.07 | 3,974,413 | -0.58(-2.56%) |
Oct 30, 2007 | 22.95 | 23.14 | 22.32 | 22.65 | 265,869 | -0.49(-2.12%) |
Oct 29, 2007 | 23.28 | 23.28 | 22.32 | 23.14 | 476,072 | -0.06(-0.26%) |
Oct 26, 2007 | 23.63 | 24.00 | 22.80 | 23.20 | 234,403 | -0.09(-0.39%) |
Oct 25, 2007 | 24.00 | 24.46 | 22.62 | 23.29 | 309,167 | -0.71(-2.96%) |
Oct 24, 2007 | 24.00 | 25.74 | 22.50 | 24.00 | 945,102 | -2.66(-9.98%) |
Oct 23, 2007 | 26.22 | 27.12 | 25.66 | 26.66 | 891,310 | +1.04(+4.06%) |
Oct 22, 2007 | 24.75 | 25.94 | 24.52 | 25.62 | 259,000 | +0.67(+2.69%) |
Oct 19, 2007 | 25.06 | 25.50 | 24.61 | 24.95 | 348,286 | +0.01(+0.04%) |
Oct 18, 2007 | 24.28 | 25.14 | 24.12 | 24.94 | 160,092 | +0.66(+2.72%) |
Oct 17, 2007 | 24.69 | 25.42 | 23.66 | 24.28 | 333,170 | -0.19(-0.78%) |
Oct 16, 2007 | 24.86 | 25.18 | 24.41 | 24.47 | 177,971 | -0.23(-0.93%) |
Oct 15, 2007 | 24.20 | 26.00 | 24.20 | 24.70 | 388,747 | +0.32(+1.31%) |
Oct 12, 2007 | 23.97 | 25.50 | 23.41 | 24.38 | 302,549 | +0.41(+1.71%) |
Oct 11, 2007 | 25.03 | 25.29 | 22.94 | 23.97 | 297,494 | -1.03(-4.12%) |
Oct 10, 2007 | 25.26 | 25.90 | 24.35 | 25.00 | 293,484 | -0.08(-0.32%) |
Oct 09, 2007 | 26.09 | 26.64 | 24.56 | 25.08 | 279,739 | -0.83(-3.20%) |
Oct 08, 2007 | 24.46 | 26.50 | 24.46 | 25.91 | 568,575 | +1.45(+5.93%) |
Oct 05, 2007 | 23.28 | 25.55 | 23.28 | 24.46 | 864,217 | +1.26(+5.43%) |
Oct 04, 2007 | 23.71 | 24.27 | 22.67 | 23.20 | 310,892 | -0.27(-1.15%) |
Oct 03, 2007 | 22.39 | 25.00 | 22.26 | 23.47 | 738,124 | +1.00(+4.45%) |
Oct 02, 2007 | 20.97 | 22.70 | 20.61 | 22.47 | 407,352 | +1.62(+7.77%) |