Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.00 | 50.00 | 35.00 | 35.00 | 3,280 | -3.40(-8.85%) |
Dec 28, 2007 | 38.40 | 38.40 | 37.15 | 38.40 | 1,961 | +2.40(+6.67%) |
Dec 27, 2007 | 36.65 | 36.00 | 36.00 | 36.00 | 330 | -0.65(-1.77%) |
Dec 26, 2007 | 36.65 | 36.65 | 36.00 | 36.65 | 2,427 | +0.00(+0.00%) |
Dec 24, 2007 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 36.65 | 36.75 | 34.40 | 36.65 | 2,344 | -1.65(-4.31%) |
Dec 20, 2007 | 38.30 | 38.30 | 38.30 | 38.30 | 1,318 | +4.30(+12.65%) |
Dec 19, 2007 | 34.60 | 36.45 | 33.40 | 34.00 | 1,250 | -0.60(-1.73%) |
Dec 18, 2007 | 34.60 | 34.60 | 33.40 | 34.60 | 1,930 | +1.40(+4.22%) |
Dec 17, 2007 | 32.00 | 33.20 | 30.00 | 33.20 | 5,620 | +1.20(+3.75%) |
Dec 14, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 241 | +2.00(+6.67%) |
Dec 13, 2007 | 30.00 | 32.25 | 29.50 | 30.00 | 2,810 | +0.00(+0.00%) |
Dec 12, 2007 | 30.00 | 32.90 | 29.00 | 30.00 | 1,599 | +0.00(+0.00%) |
Dec 11, 2007 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 30.00 | 30.00 | 28.65 | 30.00 | 1,215 | -2.35(-7.26%) |
Dec 07, 2007 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 31.25 | 32.35 | 32.35 | 32.35 | 174 | +1.10(+3.52%) |
Dec 05, 2007 | 31.25 | 31.25 | 31.25 | 31.25 | 400 | +0.10(+0.32%) |
Dec 04, 2007 | 31.15 | 31.15 | 30.65 | 31.15 | 643 | +3.30(+11.85%) |
Dec 03, 2007 | 27.85 | 30.00 | 27.85 | 27.85 | 1,200 | -3.15(-10.16%) |
Nov 30, 2007 | 31.00 | 31.00 | 31.00 | 31.00 | 550 | +0.00(+0.00%) |
Nov 29, 2007 | 29.80 | 31.50 | 28.00 | 31.00 | 18,050 | +1.20(+4.03%) |
Nov 28, 2007 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | +3.00(+11.19%) |
Nov 27, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 300 | -3.20(-10.67%) |
Nov 26, 2007 | 30.00 | 30.00 | 26.85 | 30.00 | 4,816 | +3.35(+12.57%) |
Nov 23, 2007 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 26.25 | 26.65 | 26.65 | 26.65 | 1,265 | +0.40(+1.52%) |
Nov 20, 2007 | 26.25 | 26.60 | 26.25 | 26.25 | 750 | -0.40(-1.50%) |
Nov 19, 2007 | 26.65 | 26.65 | 26.50 | 26.65 | 1,234 | -0.05(-0.19%) |
Nov 16, 2007 | 26.70 | 26.90 | 25.50 | 26.70 | 4,728 | -0.60(-2.20%) |
Nov 15, 2007 | 27.30 | 27.30 | 27.30 | 27.30 | 200 | +0.05(+0.18%) |
Nov 14, 2007 | 27.25 | 27.25 | 27.25 | 27.25 | 1,575 | +0.00(+0.00%) |
Nov 13, 2007 | 26.00 | 27.25 | 26.00 | 27.25 | 300 | +1.25(+4.81%) |
Nov 12, 2007 | 26.00 | 26.30 | 26.00 | 26.00 | 630 | -1.00(-3.70%) |
Nov 09, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 27.00 | 27.00 | 26.35 | 27.00 | 1,112 | +0.40(+1.50%) |
Nov 07, 2007 | 26.60 | 26.60 | 26.50 | 26.60 | 420 | -1.30(-4.66%) |
Nov 06, 2007 | 27.90 | 27.90 | 26.35 | 27.90 | 3,229 | +0.15(+0.54%) |
Nov 05, 2007 | 28.30 | 27.75 | 26.00 | 27.75 | 547 | -0.55(-1.94%) |
Nov 02, 2007 | 28.30 | 28.30 | 27.80 | 28.30 | 325 | -0.10(-0.35%) |
Nov 01, 2007 | 28.40 | 28.40 | 27.95 | 28.40 | 1,224 | +0.00(+0.00%) |
Oct 31, 2007 | 27.85 | 28.40 | 27.90 | 28.40 | 1,601 | +0.55(+1.97%) |
Oct 30, 2007 | 28.00 | 27.85 | 27.85 | 27.85 | 200 | -0.15(-0.54%) |
Oct 29, 2007 | 26.75 | 28.00 | 25.25 | 28.00 | 12,253 | +1.25(+4.67%) |
Oct 26, 2007 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 26.75 | 26.75 | 26.75 | 26.75 | 550 | +0.25(+0.94%) |
Oct 24, 2007 | 26.50 | 26.50 | 26.25 | 26.50 | 10,000 | +0.00(+0.00%) |
Oct 23, 2007 | 26.50 | 27.25 | 26.50 | 26.50 | 505 | -0.50(-1.85%) |
Oct 19, 2007 | 27.00 | 27.25 | 26.70 | 27.00 | 10,250 | -0.10(-0.37%) |
Oct 18, 2007 | 27.10 | 27.15 | 27.10 | 27.10 | 290 | +0.10(+0.37%) |
Oct 17, 2007 | 27.00 | 27.30 | 27.00 | 27.00 | 5,600 | -1.30(-4.59%) |
Oct 16, 2007 | 28.30 | 28.30 | 28.30 | 28.30 | 500 | +1.30(+4.81%) |
Oct 15, 2007 | 27.00 | 27.10 | 27.00 | 27.00 | 3,400 | -0.10(-0.37%) |
Oct 12, 2007 | 27.10 | 27.10 | 27.00 | 27.10 | 4,624 | +0.50(+1.88%) |
Oct 11, 2007 | 26.60 | 26.65 | 26.60 | 26.60 | 2,341 | -0.50(-1.85%) |
Oct 10, 2007 | 27.10 | 27.10 | 27.10 | 27.10 | 525 | +0.10(+0.37%) |
Oct 09, 2007 | 27.00 | 28.00 | 27.00 | 27.00 | 5,780 | -2.00(-6.90%) |
Oct 08, 2007 | 28.50 | 29.00 | 28.75 | 29.00 | 1,335 | +0.50(+1.75%) |
Oct 05, 2007 | 28.50 | 29.00 | 27.00 | 28.50 | 1,200 | +1.50(+5.56%) |
Oct 04, 2007 | 27.00 | 29.00 | 26.60 | 27.00 | 3,937 | +0.00(+0.00%) |
Oct 03, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 140 | -2.30(-7.85%) |
Oct 02, 2007 | 29.30 | 29.30 | 26.00 | 29.30 | 400 | +0.80(+2.81%) |