Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.26 | 24.66 | 24.03 | 24.15 | 588,489 | -0.28(-1.15%) |
Dec 28, 2007 | 24.34 | 24.72 | 24.14 | 24.43 | 420,386 | +0.31(+1.29%) |
Dec 27, 2007 | 24.50 | 24.90 | 24.12 | 24.12 | 293,680 | -0.53(-2.15%) |
Dec 26, 2007 | 24.07 | 24.88 | 23.77 | 24.65 | 399,043 | +0.36(+1.48%) |
Dec 24, 2007 | 24.12 | 24.33 | 23.84 | 24.29 | 230,553 | +0.30(+1.25%) |
Dec 21, 2007 | 23.32 | 24.14 | 22.84 | 23.99 | 1,341,251 | +1.03(+4.49%) |
Dec 20, 2007 | 22.47 | 22.96 | 21.60 | 22.96 | 407,553 | +0.72(+3.24%) |
Dec 19, 2007 | 22.35 | 22.49 | 22.04 | 22.24 | 395,760 | -0.07(-0.31%) |
Dec 18, 2007 | 21.57 | 22.35 | 21.36 | 22.31 | 631,433 | +0.95(+4.45%) |
Dec 17, 2007 | 22.14 | 22.48 | 21.36 | 21.36 | 390,303 | -0.84(-3.78%) |
Dec 14, 2007 | 22.79 | 23.20 | 22.12 | 22.20 | 483,606 | -0.79(-3.44%) |
Dec 13, 2007 | 23.41 | 23.85 | 22.77 | 22.99 | 539,313 | -0.67(-2.83%) |
Dec 12, 2007 | 24.12 | 24.61 | 23.03 | 23.66 | 774,620 | +0.06(+0.25%) |
Dec 11, 2007 | 24.50 | 24.68 | 23.49 | 23.60 | 713,750 | -0.80(-3.28%) |
Dec 10, 2007 | 24.01 | 24.49 | 23.77 | 24.40 | 517,171 | +0.40(+1.67%) |
Dec 07, 2007 | 24.50 | 24.50 | 23.71 | 24.00 | 489,338 | -0.38(-1.56%) |
Dec 06, 2007 | 23.01 | 24.56 | 22.93 | 24.38 | 976,161 | +1.30(+5.63%) |
Dec 05, 2007 | 22.58 | 23.10 | 22.52 | 23.08 | 845,624 | +0.82(+3.68%) |
Dec 04, 2007 | 22.46 | 22.76 | 22.05 | 22.26 | 950,188 | -0.36(-1.59%) |
Dec 03, 2007 | 22.30 | 22.85 | 21.97 | 22.62 | 1,306,603 | +0.84(+3.86%) |
Nov 30, 2007 | 21.54 | 22.14 | 21.20 | 21.78 | 1,509,996 | +0.67(+3.17%) |
Nov 29, 2007 | 23.11 | 23.75 | 20.90 | 21.11 | 3,872,576 | +3.96(+23.09%) |
Nov 28, 2007 | 17.15 | 17.46 | 16.97 | 17.15 | 653,639 | +0.16(+0.94%) |
Nov 27, 2007 | 17.16 | 17.21 | 16.77 | 16.99 | 933,571 | -0.15(-0.88%) |
Nov 26, 2007 | 18.33 | 18.49 | 17.08 | 17.14 | 483,814 | -1.20(-6.54%) |
Nov 23, 2007 | 18.05 | 18.68 | 17.81 | 18.34 | 175,518 | +0.46(+2.57%) |
Nov 21, 2007 | 17.22 | 18.30 | 17.22 | 17.88 | 511,005 | +0.21(+1.19%) |
Nov 20, 2007 | 18.06 | 18.46 | 17.02 | 17.67 | 446,138 | -0.43(-2.38%) |
Nov 19, 2007 | 18.32 | 18.56 | 17.95 | 18.10 | 306,719 | -0.46(-2.48%) |
Nov 16, 2007 | 18.62 | 18.99 | 17.71 | 18.56 | 737,246 | -0.01(-0.05%) |
Nov 15, 2007 | 18.88 | 19.35 | 18.35 | 18.57 | 392,811 | -0.44(-2.31%) |
Nov 14, 2007 | 19.08 | 19.33 | 18.62 | 19.01 | 284,314 | +0.01(+0.05%) |
Nov 13, 2007 | 18.76 | 19.11 | 18.39 | 19.00 | 408,406 | +0.45(+2.43%) |
Nov 12, 2007 | 18.32 | 19.14 | 18.30 | 18.55 | 397,706 | +0.25(+1.37%) |
Nov 09, 2007 | 18.57 | 18.74 | 17.91 | 18.30 | 652,505 | -0.55(-2.92%) |
Nov 08, 2007 | 18.95 | 19.64 | 18.32 | 18.85 | 720,019 | +0.00(+0.00%) |
Nov 07, 2007 | 19.30 | 19.69 | 18.66 | 18.85 | 761,643 | -0.83(-4.22%) |
Nov 06, 2007 | 20.44 | 20.44 | 19.32 | 19.68 | 587,095 | -0.60(-2.96%) |
Nov 05, 2007 | 20.60 | 20.87 | 19.75 | 20.28 | 526,246 | -0.72(-3.43%) |
Nov 02, 2007 | 20.33 | 21.55 | 20.00 | 21.00 | 1,130,952 | +0.84(+4.17%) |
Nov 01, 2007 | 21.75 | 21.75 | 20.12 | 20.16 | 719,805 | -1.84(-8.36%) |
Oct 31, 2007 | 22.23 | 22.31 | 21.11 | 22.00 | 555,198 | -0.13(-0.59%) |
Oct 30, 2007 | 22.06 | 22.38 | 21.80 | 22.13 | 321,287 | -0.08(-0.36%) |
Oct 29, 2007 | 22.59 | 22.75 | 21.82 | 22.21 | 416,396 | -0.35(-1.55%) |
Oct 26, 2007 | 22.21 | 22.60 | 21.99 | 22.56 | 732,427 | +0.61(+2.78%) |
Oct 25, 2007 | 21.93 | 22.40 | 21.54 | 21.95 | 486,162 | +0.05(+0.23%) |
Oct 24, 2007 | 21.59 | 22.76 | 21.20 | 21.90 | 1,165,035 | +0.10(+0.46%) |
Oct 23, 2007 | 20.90 | 22.14 | 20.55 | 21.80 | 887,395 | +0.91(+4.36%) |
Oct 22, 2007 | 20.08 | 21.04 | 19.81 | 20.89 | 623,500 | +0.56(+2.75%) |
Oct 19, 2007 | 20.63 | 21.00 | 20.14 | 20.33 | 533,769 | -0.31(-1.50%) |
Oct 18, 2007 | 20.76 | 21.16 | 20.28 | 20.64 | 550,752 | -0.33(-1.57%) |
Oct 17, 2007 | 19.78 | 21.10 | 19.70 | 20.97 | 978,455 | +1.27(+6.45%) |
Oct 16, 2007 | 20.56 | 20.64 | 19.68 | 19.70 | 526,621 | -0.98(-4.74%) |
Oct 15, 2007 | 19.56 | 20.93 | 19.55 | 20.68 | 1,087,706 | +1.23(+6.32%) |
Oct 12, 2007 | 18.79 | 19.73 | 18.77 | 19.45 | 389,591 | +0.64(+3.40%) |
Oct 11, 2007 | 18.63 | 19.94 | 18.53 | 18.81 | 1,136,676 | +0.31(+1.68%) |
Oct 10, 2007 | 17.60 | 18.54 | 17.43 | 18.50 | 753,105 | +0.99(+5.65%) |
Oct 09, 2007 | 18.00 | 18.00 | 17.18 | 17.51 | 678,175 | -0.46(-2.56%) |
Oct 08, 2007 | 17.92 | 18.05 | 17.72 | 17.97 | 473,914 | -0.02(-0.11%) |
Oct 05, 2007 | 18.40 | 18.40 | 17.85 | 17.99 | 592,167 | -0.24(-1.32%) |
Oct 04, 2007 | 18.03 | 18.30 | 17.86 | 18.23 | 717,527 | +0.38(+2.13%) |
Oct 03, 2007 | 18.24 | 18.69 | 17.77 | 17.85 | 463,566 | -0.56(-3.04%) |
Oct 02, 2007 | 18.46 | 18.86 | 18.13 | 18.41 | 574,087 | -0.06(-0.32%) |