Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.93 | 29.60 | 28.93 | 29.32 | 328,992 | +0.10(+0.33%) |
Dec 28, 2007 | 29.75 | 29.75 | 28.99 | 29.22 | 358,482 | -0.54(-1.81%) |
Dec 27, 2007 | 29.64 | 29.86 | 29.08 | 29.76 | 408,022 | +0.12(+0.40%) |
Dec 26, 2007 | 29.89 | 29.95 | 29.28 | 29.64 | 257,610 | -0.10(-0.34%) |
Dec 24, 2007 | 29.45 | 29.82 | 29.28 | 29.74 | 129,704 | +0.40(+1.38%) |
Dec 21, 2007 | 29.07 | 29.74 | 28.90 | 29.34 | 1,045,532 | +0.32(+1.12%) |
Dec 20, 2007 | 29.30 | 29.88 | 28.91 | 29.01 | 540,558 | -0.30(-1.04%) |
Dec 19, 2007 | 28.03 | 29.82 | 28.03 | 29.32 | 778,642 | +0.96(+3.40%) |
Dec 18, 2007 | 29.57 | 29.59 | 27.88 | 28.35 | 938,326 | -1.15(-3.91%) |
Dec 17, 2007 | 30.21 | 30.39 | 29.50 | 29.50 | 417,662 | -0.98(-3.21%) |
Dec 14, 2007 | 30.96 | 31.03 | 30.34 | 30.48 | 531,956 | -0.03(-0.10%) |
Dec 13, 2007 | 29.91 | 30.53 | 29.91 | 30.52 | 443,470 | +0.32(+1.06%) |
Dec 12, 2007 | 30.21 | 30.30 | 29.97 | 30.20 | 344,910 | +0.21(+0.70%) |
Dec 11, 2007 | 30.05 | 30.38 | 29.91 | 29.98 | 510,530 | +0.09(+0.28%) |
Dec 10, 2007 | 29.60 | 30.04 | 29.05 | 29.90 | 626,710 | +0.30(+1.01%) |
Dec 07, 2007 | 29.80 | 29.85 | 29.47 | 29.60 | 340,912 | -0.15(-0.50%) |
Dec 06, 2007 | 29.52 | 29.93 | 29.50 | 29.75 | 429,556 | -0.04(-0.12%) |
Dec 05, 2007 | 30.15 | 30.18 | 29.57 | 29.79 | 549,248 | -0.19(-0.63%) |
Dec 04, 2007 | 29.77 | 30.10 | 29.55 | 29.98 | 544,522 | +0.10(+0.33%) |
Dec 03, 2007 | 30.25 | 30.27 | 29.79 | 29.88 | 442,832 | -0.38(-1.24%) |
Nov 30, 2007 | 30.23 | 30.38 | 29.94 | 30.25 | 611,008 | +0.10(+0.33%) |
Nov 29, 2007 | 30.50 | 30.50 | 29.98 | 30.15 | 365,018 | -0.30(-1.00%) |
Nov 28, 2007 | 29.93 | 30.52 | 29.68 | 30.45 | 749,316 | +0.64(+2.15%) |
Nov 27, 2007 | 30.49 | 30.57 | 29.24 | 29.82 | 773,002 | +14.71(+97.35%) |
Nov 26, 2007 | 14.98 | 15.20 | 14.98 | 15.11 | 434,004 | +0.02(+0.16%) |
Nov 23, 2007 | 15.04 | 15.14 | 15.04 | 15.08 | 341,868 | +0.10(+0.65%) |
Nov 21, 2007 | 15.66 | 15.73 | 14.91 | 14.99 | 1,063,976 | -0.72(-4.59%) |
Nov 20, 2007 | 15.74 | 15.84 | 15.44 | 15.71 | 469,564 | -0.06(-0.39%) |
Nov 19, 2007 | 15.77 | 16.00 | 15.66 | 15.77 | 501,776 | -0.17(-1.07%) |
Nov 16, 2007 | 16.01 | 16.17 | 15.86 | 15.94 | 861,532 | -0.12(-0.72%) |
Nov 15, 2007 | 15.79 | 16.11 | 15.75 | 16.06 | 650,664 | +0.22(+1.40%) |
Nov 14, 2007 | 15.82 | 16.02 | 15.63 | 15.84 | 351,552 | +0.10(+0.64%) |
Nov 13, 2007 | 15.85 | 15.85 | 15.52 | 15.73 | 480,200 | +0.12(+0.74%) |
Nov 12, 2007 | 16.06 | 16.06 | 15.52 | 15.62 | 1,102,448 | -0.21(-1.34%) |
Nov 09, 2007 | 16.03 | 16.03 | 15.70 | 15.83 | 774,940 | -0.20(-1.27%) |
Nov 08, 2007 | 15.62 | 16.06 | 15.57 | 16.03 | 1,288,508 | +0.40(+2.57%) |
Nov 07, 2007 | 15.57 | 15.84 | 15.46 | 15.63 | 847,560 | +0.06(+0.37%) |
Nov 06, 2007 | 15.01 | 15.60 | 15.01 | 15.57 | 1,178,868 | +0.62(+4.12%) |
Nov 05, 2007 | 15.02 | 15.19 | 14.91 | 14.96 | 810,660 | -0.37(-2.39%) |
Nov 02, 2007 | 15.10 | 15.62 | 15.10 | 15.32 | 628,204 | +0.19(+1.28%) |
Nov 01, 2007 | 15.08 | 15.54 | 14.96 | 15.13 | 599,160 | -0.09(-0.60%) |
Oct 31, 2007 | 14.83 | 15.25 | 14.81 | 15.22 | 779,984 | +0.49(+3.34%) |
Oct 30, 2007 | 14.50 | 14.90 | 14.50 | 14.73 | 819,088 | +0.17(+1.18%) |
Oct 29, 2007 | 15.18 | 15.18 | 14.46 | 14.56 | 1,016,456 | -0.46(-3.03%) |
Oct 26, 2007 | 14.56 | 15.71 | 14.50 | 15.01 | 1,732,984 | +0.73(+5.12%) |
Oct 25, 2007 | 14.51 | 14.51 | 14.19 | 14.28 | 548,852 | -0.23(-1.55%) |
Oct 24, 2007 | 14.27 | 14.52 | 14.26 | 14.51 | 372,740 | +0.17(+1.19%) |
Oct 23, 2007 | 13.97 | 14.40 | 13.94 | 14.34 | 464,968 | +0.29(+2.03%) |
Oct 22, 2007 | 14.41 | 14.47 | 14.00 | 14.05 | 672,800 | -0.41(-2.80%) |
Oct 19, 2007 | 14.62 | 14.81 | 14.45 | 14.46 | 368,332 | -0.17(-1.15%) |
Oct 18, 2007 | 14.63 | 14.72 | 14.51 | 14.62 | 386,816 | -0.01(-0.05%) |
Oct 17, 2007 | 14.56 | 14.89 | 14.55 | 14.63 | 543,920 | +0.10(+0.65%) |
Oct 16, 2007 | 14.45 | 14.55 | 14.42 | 14.54 | 449,876 | +0.04(+0.26%) |
Oct 15, 2007 | 14.31 | 14.53 | 14.31 | 14.50 | 655,980 | +0.15(+1.06%) |
Oct 12, 2007 | 14.31 | 14.53 | 14.16 | 14.35 | 521,764 | +0.19(+1.35%) |
Oct 11, 2007 | 14.26 | 14.40 | 14.13 | 14.16 | 201,640 | -0.11(-0.77%) |
Oct 10, 2007 | 14.24 | 14.39 | 14.10 | 14.27 | 534,008 | +0.03(+0.19%) |
Oct 09, 2007 | 14.10 | 14.41 | 14.02 | 14.24 | 1,150,164 | +0.12(+0.83%) |
Oct 08, 2007 | 14.01 | 14.24 | 13.94 | 14.12 | 653,144 | +0.07(+0.51%) |
Oct 05, 2007 | 14.09 | 14.19 | 13.96 | 14.05 | 384,944 | -0.01(-0.05%) |
Oct 04, 2007 | 13.76 | 14.12 | 13.76 | 14.06 | 579,692 | +0.26(+1.87%) |
Oct 03, 2007 | 13.61 | 13.82 | 13.61 | 13.80 | 666,952 | +0.13(+0.93%) |
Oct 02, 2007 | 13.39 | 13.91 | 13.39 | 13.67 | 1,126,036 | +0.24(+1.82%) |