Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.36 | 19.40 | 19.16 | 19.24 | 100,103 | -0.23(-1.18%) |
Dec 28, 2007 | 19.41 | 19.56 | 19.40 | 19.47 | 161,080 | +0.25(+1.31%) |
Dec 27, 2007 | 19.38 | 19.38 | 19.19 | 19.22 | 151,708 | +0.09(+0.47%) |
Dec 26, 2007 | 19.02 | 19.17 | 19.02 | 19.13 | 38,366 | +0.10(+0.54%) |
Dec 24, 2007 | 19.65 | 19.65 | 18.71 | 19.02 | 32,557 | +0.04(+0.19%) |
Dec 21, 2007 | 18.91 | 19.01 | 18.91 | 18.99 | 77,137 | +0.16(+0.83%) |
Dec 20, 2007 | 18.83 | 18.91 | 18.73 | 18.83 | 93,348 | -0.17(-0.90%) |
Dec 19, 2007 | 19.12 | 19.20 | 18.92 | 19.00 | 315,170 | -0.22(-1.16%) |
Dec 18, 2007 | 19.29 | 19.30 | 18.97 | 19.22 | 162,786 | +0.01(+0.04%) |
Dec 17, 2007 | 19.28 | 19.33 | 19.19 | 19.22 | 179,808 | -0.30(-1.52%) |
Dec 14, 2007 | 19.63 | 19.71 | 19.48 | 19.51 | 113,342 | -0.46(-2.30%) |
Dec 13, 2007 | 20.06 | 20.06 | 19.76 | 19.97 | 256,000 | -0.36(-1.75%) |
Dec 12, 2007 | 20.46 | 20.46 | 20.17 | 20.33 | 772,728 | +0.16(+0.81%) |
Dec 11, 2007 | 20.35 | 20.55 | 20.13 | 20.16 | 1,143,017 | -0.38(-1.87%) |
Dec 10, 2007 | 20.50 | 20.55 | 20.42 | 20.55 | 1,437,788 | +0.20(+0.98%) |
Dec 07, 2007 | 20.36 | 20.36 | 20.27 | 20.35 | 964,154 | +0.04(+0.18%) |
Dec 06, 2007 | 20.10 | 20.33 | 20.10 | 20.31 | 235,466 | +0.14(+0.70%) |
Dec 05, 2007 | 20.22 | 20.27 | 20.15 | 20.17 | 100,508 | +0.07(+0.37%) |
Dec 04, 2007 | 20.02 | 20.13 | 19.98 | 20.10 | 163,191 | +0.04(+0.22%) |
Dec 03, 2007 | 20.04 | 20.19 | 19.99 | 20.05 | 61,129 | -0.20(-0.99%) |
Nov 30, 2007 | 20.45 | 20.47 | 20.17 | 20.25 | 141,576 | -0.01(-0.04%) |
Nov 29, 2007 | 20.02 | 20.31 | 20.02 | 20.26 | 181,741 | -0.01(-0.04%) |
Nov 28, 2007 | 19.91 | 20.33 | 19.85 | 20.27 | 153,870 | +0.41(+2.05%) |
Nov 27, 2007 | 19.71 | 19.86 | 19.66 | 19.86 | 77,559 | +0.43(+2.21%) |
Nov 26, 2007 | 19.87 | 19.87 | 19.42 | 19.43 | 183,725 | -0.27(-1.39%) |
Nov 23, 2007 | 19.56 | 19.75 | 19.56 | 19.70 | 38,636 | +0.56(+2.94%) |
Nov 21, 2007 | 19.32 | 19.39 | 19.10 | 19.14 | 106,696 | -0.45(-2.30%) |
Nov 20, 2007 | 19.45 | 19.65 | 19.38 | 19.59 | 327,058 | +0.33(+1.69%) |
Nov 19, 2007 | 19.65 | 19.65 | 19.22 | 19.27 | 259,647 | -0.67(-3.34%) |
Nov 16, 2007 | 19.98 | 19.99 | 19.73 | 19.93 | 365,695 | -0.01(-0.04%) |
Nov 15, 2007 | 20.16 | 20.16 | 19.79 | 19.94 | 661,952 | -0.12(-0.59%) |
Nov 14, 2007 | 20.36 | 20.36 | 20.04 | 20.06 | 146,170 | +0.10(+0.48%) |
Nov 13, 2007 | 19.80 | 20.00 | 19.73 | 19.96 | 115,774 | +0.56(+2.86%) |
Nov 12, 2007 | 19.48 | 19.68 | 19.39 | 19.41 | 111,653 | -0.23(-1.17%) |
Nov 09, 2007 | 19.98 | 19.98 | 19.58 | 19.64 | 407,573 | -0.41(-2.07%) |
Nov 08, 2007 | 19.89 | 20.09 | 19.82 | 20.05 | 160,814 | +0.13(+0.67%) |
Nov 07, 2007 | 20.22 | 20.25 | 19.90 | 19.92 | 119,556 | -0.32(-1.57%) |
Nov 06, 2007 | 20.17 | 20.24 | 20.02 | 20.24 | 143,333 | +0.38(+1.90%) |
Nov 05, 2007 | 19.85 | 19.89 | 19.74 | 19.86 | 96,726 | -0.17(-0.85%) |
Nov 02, 2007 | 20.10 | 20.12 | 19.90 | 20.03 | 112,531 | +0.07(+0.33%) |
Nov 01, 2007 | 20.16 | 20.16 | 19.96 | 19.96 | 126,986 | -0.42(-2.07%) |
Oct 31, 2007 | 20.30 | 20.49 | 20.22 | 20.39 | 134,281 | +0.24(+1.18%) |
Oct 30, 2007 | 20.08 | 20.21 | 20.08 | 20.15 | 83,487 | -0.11(-0.55%) |
Oct 29, 2007 | 20.21 | 20.27 | 20.14 | 20.26 | 104,561 | +0.01(+0.04%) |
Oct 26, 2007 | 20.16 | 20.25 | 20.11 | 20.25 | 68,897 | +0.23(+1.15%) |
Oct 25, 2007 | 20.02 | 20.05 | 19.91 | 20.02 | 139,685 | +0.12(+0.59%) |
Oct 24, 2007 | 19.85 | 19.94 | 19.71 | 19.90 | 255,865 | -0.07(-0.33%) |
Oct 23, 2007 | 19.91 | 19.99 | 19.85 | 19.97 | 78,353 | +0.24(+1.24%) |
Oct 22, 2007 | 19.65 | 19.76 | 19.62 | 19.73 | 104,966 | -0.13(-0.67%) |
Oct 19, 2007 | 20.12 | 20.14 | 19.83 | 19.86 | 136,443 | -0.44(-2.19%) |
Oct 18, 2007 | 20.16 | 20.31 | 20.16 | 20.30 | 156,977 | +0.24(+1.22%) |
Oct 17, 2007 | 20.12 | 20.20 | 19.97 | 20.06 | 231,413 | +0.16(+0.78%) |
Oct 16, 2007 | 19.93 | 20.00 | 19.89 | 19.90 | 117,125 | -0.32(-1.57%) |
Oct 15, 2007 | 20.33 | 20.36 | 20.13 | 20.22 | 273,427 | -0.02(-0.11%) |
Oct 12, 2007 | 20.09 | 20.30 | 20.09 | 20.25 | 141,441 | -0.01(-0.04%) |
Oct 11, 2007 | 20.33 | 20.44 | 20.20 | 20.25 | 125,365 | +0.04(+0.22%) |
Oct 10, 2007 | 20.19 | 20.30 | 20.18 | 20.21 | 70,383 | +0.00(+0.00%) |
Oct 09, 2007 | 20.03 | 20.23 | 20.03 | 20.21 | 166,433 | +0.20(+1.00%) |
Oct 08, 2007 | 20.04 | 20.05 | 19.94 | 20.01 | 111,586 | -0.10(-0.48%) |
Oct 05, 2007 | 19.89 | 20.16 | 19.89 | 20.10 | 963,479 | +0.03(+0.15%) |
Oct 04, 2007 | 20.05 | 20.10 | 19.99 | 20.08 | 103,075 | +0.05(+0.26%) |
Oct 03, 2007 | 20.12 | 20.12 | 19.99 | 20.02 | 802,854 | -0.13(-0.66%) |
Oct 02, 2007 | 20.12 | 20.16 | 20.00 | 20.16 | 525,509 | +0.02(+0.11%) |