Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.96 | 20.19 | 19.40 | 20.19 | 170,472 | +0.06(+0.29%) |
Dec 28, 2007 | 20.62 | 20.85 | 20.00 | 20.13 | 131,580 | -0.20(-0.96%) |
Dec 27, 2007 | 20.61 | 21.14 | 20.22 | 20.33 | 161,387 | -0.49(-2.35%) |
Dec 26, 2007 | 20.28 | 21.06 | 20.10 | 20.82 | 245,572 | +0.40(+1.97%) |
Dec 24, 2007 | 20.06 | 20.43 | 19.85 | 20.42 | 248,972 | +0.25(+1.26%) |
Dec 21, 2007 | 20.33 | 20.43 | 19.89 | 20.16 | 862,368 | +0.17(+0.83%) |
Dec 20, 2007 | 19.84 | 20.23 | 19.69 | 19.99 | 212,631 | +0.32(+1.64%) |
Dec 19, 2007 | 19.96 | 20.15 | 19.21 | 19.67 | 269,796 | -0.25(-1.28%) |
Dec 18, 2007 | 18.71 | 20.04 | 18.64 | 19.93 | 378,205 | +1.33(+7.17%) |
Dec 17, 2007 | 18.43 | 19.08 | 18.16 | 18.59 | 740,485 | -0.02(-0.11%) |
Dec 14, 2007 | 17.68 | 18.88 | 17.65 | 18.61 | 3,764,798 | +0.79(+4.45%) |
Dec 13, 2007 | 17.87 | 18.04 | 17.63 | 17.82 | 355,747 | -0.34(-1.89%) |
Dec 12, 2007 | 17.91 | 18.22 | 17.43 | 18.16 | 278,473 | +0.65(+3.69%) |
Dec 11, 2007 | 17.24 | 17.85 | 17.16 | 17.52 | 240,805 | +0.26(+1.53%) |
Dec 10, 2007 | 17.19 | 17.27 | 16.36 | 17.25 | 253,055 | +0.20(+1.15%) |
Dec 07, 2007 | 18.22 | 18.22 | 16.99 | 17.06 | 216,408 | -1.82(-9.65%) |
Dec 06, 2007 | 17.25 | 18.90 | 16.91 | 18.88 | 353,102 | +1.45(+8.32%) |
Dec 05, 2007 | 18.22 | 18.22 | 17.36 | 17.43 | 283,577 | -0.33(-1.87%) |
Dec 04, 2007 | 18.24 | 18.24 | 17.73 | 17.76 | 87,536 | -0.41(-2.26%) |
Dec 03, 2007 | 18.71 | 18.71 | 18.06 | 18.17 | 73,599 | -0.30(-1.64%) |
Nov 30, 2007 | 18.80 | 18.80 | 18.12 | 18.48 | 101,467 | +0.07(+0.37%) |
Nov 29, 2007 | 18.76 | 18.78 | 18.35 | 18.41 | 54,816 | +0.03(+0.16%) |
Nov 28, 2007 | 18.14 | 18.88 | 17.63 | 18.38 | 299,140 | -0.32(-1.73%) |
Nov 27, 2007 | 19.82 | 21.01 | 18.41 | 18.70 | 264,284 | -0.82(-4.21%) |
Nov 26, 2007 | 21.09 | 21.09 | 19.42 | 19.52 | 155,671 | -1.28(-6.17%) |
Nov 23, 2007 | 20.11 | 21.42 | 20.11 | 20.81 | 124,404 | +0.66(+3.26%) |
Nov 21, 2007 | 19.29 | 20.87 | 19.26 | 20.15 | 299,297 | +0.90(+4.68%) |
Nov 20, 2007 | 17.64 | 19.28 | 17.54 | 19.25 | 202,321 | +1.55(+8.74%) |
Nov 19, 2007 | 17.99 | 18.40 | 17.61 | 17.70 | 62,881 | -0.46(-2.53%) |
Nov 16, 2007 | 18.01 | 18.53 | 17.63 | 18.16 | 194,563 | +0.04(+0.22%) |
Nov 15, 2007 | 17.20 | 18.18 | 17.18 | 18.12 | 286,027 | +0.88(+5.11%) |
Nov 14, 2007 | 18.52 | 18.56 | 17.10 | 17.24 | 244,276 | -0.78(-4.35%) |
Nov 13, 2007 | 17.76 | 18.03 | 16.96 | 18.03 | 124,537 | +0.27(+1.54%) |
Nov 12, 2007 | 18.05 | 18.09 | 16.77 | 17.75 | 166,491 | -0.43(-2.37%) |
Nov 09, 2007 | 18.44 | 18.44 | 17.93 | 18.18 | 158,427 | -0.32(-1.75%) |
Nov 08, 2007 | 18.71 | 18.71 | 18.29 | 18.51 | 143,728 | -0.12(-0.63%) |
Nov 07, 2007 | 18.86 | 19.58 | 18.39 | 18.62 | 251,830 | -0.38(-2.01%) |
Nov 06, 2007 | 19.38 | 19.38 | 18.27 | 19.00 | 93,402 | -0.37(-1.92%) |
Nov 05, 2007 | 19.56 | 19.81 | 19.34 | 19.38 | 276,441 | -0.16(-0.80%) |
Nov 02, 2007 | 19.57 | 19.59 | 18.89 | 19.53 | 122,801 | +0.02(+0.10%) |
Nov 01, 2007 | 19.05 | 19.67 | 18.61 | 19.51 | 200,280 | +0.42(+2.21%) |
Oct 31, 2007 | 20.38 | 20.38 | 18.84 | 19.09 | 205,690 | -0.95(-4.74%) |
Oct 30, 2007 | 21.21 | 21.72 | 19.94 | 20.04 | 149,954 | -1.50(-6.96%) |
Oct 29, 2007 | 21.36 | 21.85 | 20.44 | 21.54 | 200,688 | +0.61(+2.90%) |
Oct 26, 2007 | 19.62 | 21.31 | 19.31 | 20.93 | 152,200 | +1.60(+8.26%) |
Oct 25, 2007 | 19.11 | 19.57 | 19.10 | 19.34 | 247,236 | -0.41(-2.08%) |
Oct 24, 2007 | 19.59 | 19.77 | 18.92 | 19.75 | 105,754 | +0.21(+1.05%) |
Oct 23, 2007 | 19.35 | 19.59 | 18.72 | 19.54 | 382,390 | +0.38(+1.99%) |
Oct 22, 2007 | 19.18 | 20.08 | 18.94 | 19.16 | 168,737 | -0.09(-0.46%) |
Oct 19, 2007 | 19.28 | 19.66 | 18.92 | 19.25 | 247,849 | -0.08(-0.41%) |
Oct 18, 2007 | 18.67 | 19.34 | 18.56 | 19.33 | 119,433 | +0.85(+4.61%) |
Oct 17, 2007 | 18.62 | 18.98 | 18.32 | 18.48 | 1,199,639 | +0.04(+0.21%) |
Oct 16, 2007 | 17.83 | 18.55 | 17.73 | 18.44 | 417,505 | +0.77(+4.38%) |
Oct 15, 2007 | 18.08 | 18.12 | 17.41 | 17.66 | 102,079 | -0.42(-2.33%) |
Oct 12, 2007 | 18.26 | 18.45 | 17.98 | 18.08 | 221,104 | -0.14(-0.75%) |
Oct 11, 2007 | 17.19 | 18.31 | 17.08 | 18.22 | 728,031 | +1.04(+6.04%) |
Oct 10, 2007 | 16.65 | 17.19 | 16.17 | 17.18 | 373,917 | +0.46(+2.75%) |
Oct 09, 2007 | 16.46 | 16.83 | 15.68 | 16.72 | 159,754 | +0.36(+2.22%) |
Oct 08, 2007 | 16.89 | 17.07 | 16.36 | 16.36 | 163,939 | -0.54(-3.19%) |
Oct 05, 2007 | 16.80 | 16.96 | 16.37 | 16.90 | 157,815 | +0.29(+1.77%) |
Oct 04, 2007 | 16.07 | 16.89 | 15.93 | 16.60 | 215,183 | +0.52(+3.23%) |
Oct 03, 2007 | 15.67 | 16.21 | 15.67 | 16.09 | 224,677 | +0.38(+2.43%) |
Oct 02, 2007 | 15.39 | 16.01 | 15.39 | 15.70 | 133,315 | +0.23(+1.46%) |
Oct 01, 2007 | 14.49 | 15.88 | 14.01 | 15.48 | 305,115 | +0.97(+6.68%) |
Sep 28, 2007 | 14.99 | 15.18 | 14.51 | 14.51 | 1,480,256 | -0.60(-3.96%) |
Sep 27, 2007 | 15.84 | 16.05 | 14.84 | 15.11 | 207,425 | -0.67(-4.22%) |
Sep 26, 2007 | 15.67 | 16.06 | 15.67 | 15.77 | 307,361 | +0.44(+2.88%) |
Sep 25, 2007 | 15.81 | 15.81 | 15.33 | 15.33 | 69,312 | -0.51(-3.22%) |
Sep 24, 2007 | 15.90 | 16.11 | 15.69 | 15.84 | 219,164 | +0.04(+0.25%) |
Sep 21, 2007 | 15.62 | 15.99 | 15.43 | 15.80 | 499,781 | +0.27(+1.77%) |
Sep 20, 2007 | 15.42 | 15.59 | 15.33 | 15.53 | 45,119 | +0.15(+0.96%) |
Sep 19, 2007 | 14.99 | 15.38 | 14.69 | 15.38 | 73,599 | +0.29(+1.95%) |
Sep 18, 2007 | 15.27 | 15.59 | 14.94 | 15.09 | 399,743 | -0.29(-1.91%) |
Sep 17, 2007 | 15.52 | 15.58 | 15.33 | 15.38 | 528,364 | -0.19(-1.20%) |
Sep 14, 2007 | 15.23 | 15.67 | 15.15 | 15.57 | 214,571 | +0.33(+2.19%) |
Sep 13, 2007 | 15.03 | 15.24 | 14.91 | 15.23 | 469,260 | +0.32(+2.17%) |
Sep 12, 2007 | 14.98 | 15.18 | 14.79 | 14.91 | 220,491 | +0.02(+0.13%) |
Sep 11, 2007 | 14.54 | 15.63 | 14.54 | 14.89 | 129,232 | +0.36(+2.49%) |
Sep 10, 2007 | 14.23 | 14.98 | 14.20 | 14.53 | 366,363 | +0.32(+2.28%) |
Sep 07, 2007 | 14.20 | 14.40 | 13.96 | 14.20 | 95,750 | +0.00(+0.00%) |
Sep 06, 2007 | 14.23 | 14.48 | 13.67 | 14.20 | 75,130 | -0.05(-0.34%) |
Sep 05, 2007 | 13.49 | 14.69 | 12.83 | 14.25 | 460,583 | +0.78(+5.82%) |
Sep 04, 2007 | 12.42 | 13.52 | 12.25 | 13.47 | 157,406 | +1.04(+8.35%) |
Aug 31, 2007 | 12.43 | 12.56 | 12.27 | 12.43 | 23,069 | +0.15(+1.20%) |
Aug 30, 2007 | 12.35 | 12.59 | 12.28 | 12.28 | 38,892 | -0.23(-1.80%) |
Aug 29, 2007 | 12.50 | 12.93 | 12.50 | 12.51 | 48,385 | +0.01(+0.08%) |
Aug 28, 2007 | 12.89 | 12.93 | 12.50 | 12.50 | 18,170 | -0.33(-2.60%) |
Aug 27, 2007 | 12.73 | 12.83 | 12.34 | 12.83 | 107,081 | +0.11(+0.85%) |
Aug 24, 2007 | 12.57 | 12.74 | 12.51 | 12.73 | 41,036 | +0.09(+0.70%) |
Aug 23, 2007 | 12.26 | 12.73 | 12.25 | 12.64 | 358,707 | +0.26(+2.14%) |
Aug 22, 2007 | 12.73 | 12.73 | 12.25 | 12.37 | 162,204 | -0.26(-2.09%) |
Aug 21, 2007 | 12.44 | 12.74 | 12.30 | 12.64 | 286,639 | +0.15(+1.18%) |
Aug 20, 2007 | 12.63 | 12.63 | 12.20 | 12.49 | 90,442 | -0.24(-1.92%) |
Aug 17, 2007 | 12.24 | 12.74 | 12.24 | 12.74 | 303,482 | +0.29(+2.36%) |
Aug 16, 2007 | 12.34 | 12.47 | 12.25 | 12.44 | 80,540 | -0.18(-1.40%) |
Aug 15, 2007 | 12.73 | 12.83 | 12.34 | 12.62 | 305,115 | -0.13(-1.00%) |
Aug 14, 2007 | 13.18 | 13.22 | 12.55 | 12.74 | 46,548 | -0.06(-0.46%) |
Aug 13, 2007 | 12.65 | 12.94 | 12.64 | 12.80 | 245,399 | +0.25(+2.03%) |
Aug 10, 2007 | 12.46 | 12.93 | 12.35 | 12.55 | 240,907 | -0.13(-1.01%) |
Aug 09, 2007 | 12.20 | 12.83 | 12.02 | 12.68 | 134,643 | +0.06(+0.47%) |
Aug 08, 2007 | 12.39 | 12.74 | 12.26 | 12.62 | 230,189 | +0.27(+2.22%) |
Aug 07, 2007 | 12.38 | 12.64 | 12.12 | 12.34 | 459,460 | -0.10(-0.79%) |
Aug 06, 2007 | 12.74 | 12.96 | 11.82 | 12.44 | 813,064 | -0.67(-5.08%) |