Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.50 | 24.37 | 22.33 | 23.20 | 11,825 | +0.43(+1.89%) |
Dec 28, 2007 | 22.60 | 23.00 | 22.60 | 22.77 | 3,900 | -0.22(-0.96%) |
Dec 27, 2007 | 22.80 | 23.06 | 22.24 | 22.99 | 4,800 | -0.07(-0.32%) |
Dec 26, 2007 | 21.61 | 23.45 | 21.31 | 23.06 | 28,100 | +1.75(+8.23%) |
Dec 24, 2007 | 20.37 | 22.40 | 20.00 | 21.31 | 25,550 | +1.34(+6.71%) |
Dec 21, 2007 | 19.69 | 19.97 | 19.69 | 19.97 | 10,400 | +0.16(+0.81%) |
Dec 20, 2007 | 19.92 | 19.92 | 19.20 | 19.81 | 22,400 | -0.04(-0.20%) |
Dec 19, 2007 | 19.60 | 20.00 | 19.35 | 19.85 | 2,400 | +0.50(+2.58%) |
Dec 18, 2007 | 18.87 | 19.80 | 18.87 | 19.35 | 2,150 | +0.01(+0.05%) |
Dec 17, 2007 | 20.05 | 21.00 | 19.25 | 19.34 | 7,100 | -0.33(-1.68%) |
Dec 14, 2007 | 20.00 | 20.17 | 18.63 | 19.67 | 4,600 | +0.02(+0.10%) |
Dec 13, 2007 | 19.35 | 19.79 | 19.35 | 19.65 | 3,500 | -0.10(-0.51%) |
Dec 12, 2007 | 19.78 | 19.78 | 19.68 | 19.75 | 3,400 | +0.26(+1.33%) |
Dec 11, 2007 | 18.82 | 19.75 | 18.82 | 19.49 | 2,910 | +0.51(+2.69%) |
Dec 10, 2007 | 19.07 | 19.75 | 18.90 | 18.98 | 8,200 | +0.14(+0.74%) |
Dec 07, 2007 | 18.40 | 18.91 | 17.40 | 18.84 | 25,300 | +0.24(+1.29%) |
Dec 06, 2007 | 19.06 | 19.08 | 17.74 | 18.60 | 8,400 | -0.11(-0.59%) |
Dec 05, 2007 | 18.60 | 18.75 | 18.30 | 18.71 | 10,200 | +0.71(+3.94%) |
Dec 04, 2007 | 18.25 | 18.86 | 17.83 | 18.00 | 14,400 | +0.17(+0.95%) |
Dec 03, 2007 | 18.38 | 18.38 | 17.83 | 17.83 | 10,600 | -0.55(-2.99%) |
Nov 30, 2007 | 18.00 | 18.38 | 17.49 | 18.38 | 4,900 | +0.58(+3.26%) |
Nov 29, 2007 | 18.08 | 18.08 | 16.69 | 17.80 | 13,900 | -0.42(-2.31%) |
Nov 28, 2007 | 17.11 | 18.89 | 16.91 | 18.22 | 6,900 | +1.35(+8.00%) |
Nov 27, 2007 | 17.10 | 17.36 | 16.50 | 16.87 | 9,200 | -0.39(-2.26%) |
Nov 26, 2007 | 16.90 | 17.88 | 16.50 | 17.26 | 17,700 | +0.28(+1.65%) |
Nov 23, 2007 | 18.25 | 18.43 | 16.52 | 16.98 | 8,900 | -1.77(-9.44%) |
Nov 21, 2007 | 20.30 | 20.46 | 18.25 | 18.75 | 11,900 | -1.66(-8.13%) |
Nov 20, 2007 | 20.68 | 21.07 | 20.37 | 20.41 | 11,100 | -0.44(-2.11%) |
Nov 19, 2007 | 20.10 | 21.10 | 19.50 | 20.85 | 16,400 | +0.05(+0.24%) |
Nov 16, 2007 | 18.29 | 20.80 | 18.10 | 20.80 | 47,900 | +2.80(+15.56%) |
Nov 15, 2007 | 18.50 | 18.50 | 17.51 | 18.00 | 12,200 | -0.50(-2.70%) |
Nov 14, 2007 | 17.81 | 19.00 | 17.54 | 18.50 | 9,700 | +0.54(+3.01%) |
Nov 13, 2007 | 17.97 | 18.87 | 17.80 | 17.96 | 10,100 | -0.29(-1.59%) |
Nov 12, 2007 | 17.65 | 19.00 | 17.31 | 18.25 | 20,075 | -0.24(-1.30%) |
Nov 09, 2007 | 18.60 | 18.60 | 18.12 | 18.49 | 19,300 | -0.24(-1.28%) |
Nov 08, 2007 | 16.00 | 19.00 | 16.00 | 18.73 | 83,300 | +5.33(+39.78%) |
Nov 07, 2007 | 13.31 | 13.70 | 13.20 | 13.40 | 9,300 | -0.10(-0.74%) |
Nov 06, 2007 | 14.40 | 14.40 | 13.30 | 13.50 | 50,800 | -1.33(-8.97%) |
Nov 05, 2007 | 14.65 | 14.90 | 14.50 | 14.83 | 4,400 | -0.37(-2.43%) |
Nov 02, 2007 | 15.15 | 15.50 | 15.15 | 15.20 | 800 | -0.10(-0.65%) |
Nov 01, 2007 | 15.00 | 15.70 | 15.00 | 15.30 | 1,100 | +0.60(+4.08%) |
Oct 31, 2007 | 15.43 | 16.00 | 14.70 | 14.70 | 8,800 | -0.79(-5.10%) |
Oct 30, 2007 | 15.10 | 15.55 | 15.10 | 15.49 | 2,500 | +0.41(+2.72%) |
Oct 29, 2007 | 15.07 | 15.78 | 14.95 | 15.08 | 3,700 | +0.01(+0.07%) |
Oct 26, 2007 | 15.60 | 15.60 | 14.90 | 15.07 | 4,900 | -0.31(-2.02%) |
Oct 25, 2007 | 15.60 | 15.60 | 15.36 | 15.38 | 2,400 | +0.02(+0.13%) |
Oct 24, 2007 | 15.49 | 15.49 | 15.35 | 15.36 | 1,100 | +0.01(+0.07%) |
Oct 23, 2007 | 14.91 | 15.35 | 14.80 | 15.35 | 3,000 | +0.35(+2.33%) |
Oct 22, 2007 | 16.00 | 16.00 | 14.70 | 15.00 | 11,300 | -0.65(-4.15%) |
Oct 19, 2007 | 16.10 | 16.22 | 15.65 | 15.65 | 2,600 | -0.45(-2.80%) |
Oct 18, 2007 | 16.25 | 16.35 | 16.01 | 16.10 | 2,200 | +0.00(+0.00%) |
Oct 17, 2007 | 16.07 | 16.34 | 15.30 | 16.10 | 4,700 | +0.11(+0.69%) |
Oct 16, 2007 | 16.40 | 16.40 | 15.62 | 15.99 | 18,600 | -0.26(-1.60%) |
Oct 15, 2007 | 15.66 | 16.99 | 15.66 | 16.25 | 13,100 | +0.59(+3.77%) |
Oct 12, 2007 | 15.10 | 15.78 | 15.09 | 15.66 | 10,100 | +0.58(+3.85%) |
Oct 11, 2007 | 14.35 | 15.79 | 14.35 | 15.08 | 8,600 | +0.80(+5.60%) |
Oct 10, 2007 | 14.30 | 14.50 | 14.08 | 14.28 | 7,300 | +0.08(+0.56%) |
Oct 09, 2007 | 14.25 | 14.46 | 14.10 | 14.20 | 2,700 | +0.14(+1.00%) |
Oct 08, 2007 | 14.05 | 14.36 | 14.00 | 14.06 | 9,400 | +0.17(+1.22%) |
Oct 05, 2007 | 13.85 | 14.00 | 13.85 | 13.89 | 2,000 | +0.04(+0.29%) |
Oct 04, 2007 | 13.77 | 14.00 | 13.75 | 13.85 | 1,300 | -0.11(-0.79%) |
Oct 03, 2007 | 13.95 | 14.00 | 13.63 | 13.96 | 1,900 | +0.06(+0.43%) |
Oct 02, 2007 | 13.70 | 14.00 | 13.25 | 13.90 | 7,700 | +0.09(+0.65%) |