Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.95 | 21.41 | 20.95 | 21.05 | 561,244 | -0.03(-0.17%) |
Dec 28, 2007 | 21.05 | 21.64 | 21.05 | 21.09 | 669,664 | +0.03(+0.17%) |
Dec 27, 2007 | 21.72 | 21.76 | 21.05 | 21.05 | 559,632 | -0.66(-3.06%) |
Dec 26, 2007 | 21.13 | 22.09 | 21.08 | 21.72 | 709,163 | +0.57(+2.70%) |
Dec 24, 2007 | 21.09 | 21.33 | 21.01 | 21.15 | 186,742 | +0.17(+0.80%) |
Dec 21, 2007 | 21.15 | 21.21 | 20.81 | 20.98 | 1,013,263 | +0.29(+1.42%) |
Dec 20, 2007 | 20.20 | 20.81 | 20.16 | 20.69 | 570,918 | +0.66(+3.29%) |
Dec 19, 2007 | 19.66 | 20.25 | 19.64 | 20.03 | 641,048 | +0.39(+1.97%) |
Dec 18, 2007 | 19.39 | 19.69 | 18.99 | 19.64 | 470,357 | +0.37(+1.93%) |
Dec 17, 2007 | 19.44 | 19.64 | 19.22 | 19.27 | 415,945 | -0.30(-1.55%) |
Dec 14, 2007 | 19.43 | 19.82 | 19.20 | 19.57 | 489,703 | +0.09(+0.46%) |
Dec 13, 2007 | 19.20 | 19.55 | 19.01 | 19.48 | 323,043 | +0.24(+1.26%) |
Dec 12, 2007 | 20.00 | 20.14 | 19.03 | 19.24 | 560,841 | -0.29(-1.47%) |
Dec 11, 2007 | 20.46 | 20.56 | 19.45 | 19.53 | 728,915 | -0.88(-4.30%) |
Dec 10, 2007 | 20.15 | 20.71 | 20.03 | 20.40 | 615,858 | +0.26(+1.28%) |
Dec 07, 2007 | 19.80 | 20.61 | 19.63 | 20.15 | 585,629 | +0.36(+1.81%) |
Dec 06, 2007 | 19.31 | 19.91 | 19.31 | 19.79 | 674,904 | +0.37(+1.89%) |
Dec 05, 2007 | 19.14 | 19.45 | 19.02 | 19.42 | 527,187 | +0.51(+2.68%) |
Dec 04, 2007 | 19.09 | 19.27 | 18.92 | 18.92 | 733,749 | -0.34(-1.75%) |
Dec 03, 2007 | 19.44 | 19.82 | 19.21 | 19.25 | 519,730 | -0.23(-1.20%) |
Nov 30, 2007 | 19.68 | 19.72 | 19.37 | 19.49 | 466,125 | +0.00(+0.03%) |
Nov 29, 2007 | 19.82 | 19.97 | 19.43 | 19.48 | 365,564 | -0.38(-1.90%) |
Nov 28, 2007 | 19.30 | 19.86 | 19.22 | 19.86 | 454,638 | +0.78(+4.11%) |
Nov 27, 2007 | 19.10 | 19.35 | 18.86 | 19.07 | 487,084 | +0.02(+0.10%) |
Nov 26, 2007 | 19.45 | 19.45 | 18.95 | 19.05 | 789,571 | -0.41(-2.09%) |
Nov 23, 2007 | 19.24 | 19.70 | 19.24 | 19.46 | 155,173 | +0.22(+1.16%) |
Nov 21, 2007 | 19.35 | 19.75 | 19.24 | 19.24 | 322,841 | -0.18(-0.95%) |
Nov 20, 2007 | 19.60 | 19.81 | 19.22 | 19.42 | 465,923 | -0.22(-1.11%) |
Nov 19, 2007 | 19.73 | 19.89 | 19.28 | 19.64 | 465,722 | -0.23(-1.17%) |
Nov 16, 2007 | 19.82 | 20.15 | 19.48 | 19.87 | 627,546 | +0.08(+0.43%) |
Nov 15, 2007 | 19.56 | 20.02 | 19.56 | 19.79 | 398,010 | +0.10(+0.50%) |
Nov 14, 2007 | 19.94 | 20.02 | 19.64 | 19.69 | 538,069 | -0.20(-1.02%) |
Nov 13, 2007 | 19.98 | 19.98 | 19.67 | 19.89 | 455,243 | +0.10(+0.53%) |
Nov 12, 2007 | 19.81 | 20.38 | 19.71 | 19.79 | 852,245 | +0.03(+0.18%) |
Nov 09, 2007 | 19.72 | 20.01 | 19.56 | 19.75 | 454,437 | -0.18(-0.90%) |
Nov 08, 2007 | 19.89 | 20.02 | 19.40 | 19.93 | 526,582 | +0.19(+0.96%) |
Nov 07, 2007 | 19.48 | 19.83 | 19.44 | 19.74 | 989,282 | -0.01(-0.05%) |
Nov 06, 2007 | 19.51 | 19.78 | 19.40 | 19.75 | 301,681 | +0.28(+1.43%) |
Nov 05, 2007 | 19.59 | 19.67 | 19.36 | 19.48 | 793,199 | -0.35(-1.75%) |
Nov 02, 2007 | 19.78 | 19.91 | 19.35 | 19.82 | 469,752 | +0.24(+1.24%) |
Nov 01, 2007 | 20.10 | 20.10 | 19.57 | 19.58 | 735,160 | -0.54(-2.66%) |
Oct 31, 2007 | 19.90 | 20.21 | 19.62 | 20.12 | 594,294 | +0.22(+1.10%) |
Oct 30, 2007 | 20.23 | 20.55 | 19.85 | 19.90 | 721,658 | -0.43(-2.10%) |
Oct 29, 2007 | 20.17 | 20.37 | 19.93 | 20.33 | 679,338 | +0.42(+2.09%) |
Oct 26, 2007 | 19.75 | 19.91 | 19.30 | 19.91 | 619,485 | +0.35(+1.78%) |
Oct 25, 2007 | 19.57 | 19.92 | 19.48 | 19.56 | 1,390,920 | +0.02(+0.13%) |
Oct 24, 2007 | 18.72 | 19.67 | 18.38 | 19.54 | 1,416,312 | +0.67(+3.58%) |
Oct 23, 2007 | 17.36 | 18.86 | 16.54 | 18.86 | 3,807,195 | +0.08(+0.42%) |
Oct 22, 2007 | 18.51 | 18.98 | 18.18 | 18.78 | 607,394 | +0.17(+0.91%) |
Oct 19, 2007 | 18.88 | 19.00 | 18.61 | 18.61 | 656,767 | -0.28(-1.47%) |
Oct 18, 2007 | 18.73 | 19.15 | 18.60 | 18.89 | 557,415 | +0.14(+0.77%) |
Oct 17, 2007 | 19.08 | 19.12 | 18.55 | 18.75 | 466,931 | -0.17(-0.92%) |
Oct 16, 2007 | 19.28 | 19.38 | 18.89 | 18.92 | 338,762 | -0.39(-2.03%) |
Oct 15, 2007 | 19.38 | 19.53 | 19.16 | 19.31 | 365,564 | -0.13(-0.66%) |
Oct 12, 2007 | 19.32 | 19.71 | 19.32 | 19.44 | 254,323 | +0.08(+0.44%) |
Oct 11, 2007 | 19.68 | 19.82 | 19.24 | 19.36 | 432,672 | -0.26(-1.34%) |
Oct 10, 2007 | 19.83 | 19.88 | 18.93 | 19.62 | 485,068 | -0.18(-0.90%) |
Oct 09, 2007 | 19.72 | 19.86 | 19.16 | 19.80 | 743,019 | +0.05(+0.25%) |
Oct 08, 2007 | 19.73 | 19.86 | 19.69 | 19.75 | 203,337 | +0.01(+0.08%) |
Oct 05, 2007 | 19.83 | 19.90 | 19.61 | 19.73 | 358,310 | +0.10(+0.53%) |
Oct 04, 2007 | 19.51 | 19.81 | 19.38 | 19.63 | 235,178 | +0.18(+0.94%) |
Oct 03, 2007 | 19.43 | 19.49 | 19.27 | 19.45 | 374,633 | -0.07(-0.36%) |
Oct 02, 2007 | 19.50 | 19.69 | 19.15 | 19.52 | 356,496 | +0.01(+0.05%) |