Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.06 | 21.52 | 20.90 | 21.52 | 12,594 | +0.27(+1.28%) |
Dec 28, 2007 | 21.48 | 21.83 | 21.17 | 21.25 | 13,885 | -0.13(-0.62%) |
Dec 27, 2007 | 21.30 | 21.42 | 21.30 | 21.38 | 2,906 | +0.05(+0.22%) |
Dec 26, 2007 | 21.37 | 21.52 | 21.21 | 21.34 | 7,750 | -0.19(-0.86%) |
Dec 24, 2007 | 21.60 | 21.60 | 21.37 | 21.52 | 6,781 | -0.00(-0.01%) |
Dec 21, 2007 | 21.37 | 21.72 | 21.37 | 21.53 | 16,469 | +0.31(+1.46%) |
Dec 20, 2007 | 21.38 | 21.71 | 21.21 | 21.22 | 39,073 | -0.19(-0.87%) |
Dec 19, 2007 | 22.11 | 22.11 | 21.40 | 21.40 | 10,365 | -0.23(-1.07%) |
Dec 18, 2007 | 20.66 | 21.76 | 20.66 | 21.63 | 19,378 | +0.60(+2.85%) |
Dec 17, 2007 | 21.21 | 21.29 | 20.90 | 21.03 | 37,136 | -0.98(-4.43%) |
Dec 14, 2007 | 22.15 | 22.27 | 21.92 | 22.01 | 5,489 | +0.25(+1.15%) |
Dec 13, 2007 | 21.66 | 22.31 | 21.66 | 21.76 | 8,396 | -0.07(-0.34%) |
Dec 12, 2007 | 21.91 | 21.99 | 21.83 | 21.83 | 2,583 | +0.00(+0.00%) |
Dec 11, 2007 | 21.83 | 21.83 | 21.83 | 21.83 | 968 | -0.42(-1.91%) |
Dec 10, 2007 | 22.58 | 22.58 | 21.79 | 22.26 | 13,562 | -0.16(-0.73%) |
Dec 07, 2007 | 22.54 | 22.54 | 22.30 | 22.42 | 9,687 | +0.28(+1.26%) |
Dec 06, 2007 | 22.45 | 22.75 | 22.14 | 22.14 | 21,958 | -0.46(-2.05%) |
Dec 05, 2007 | 22.09 | 22.75 | 22.09 | 22.61 | 10,010 | +0.55(+2.50%) |
Dec 04, 2007 | 22.72 | 22.83 | 22.05 | 22.05 | 16,146 | -0.41(-1.83%) |
Dec 03, 2007 | 20.96 | 22.68 | 20.79 | 22.47 | 71,689 | +1.49(+7.08%) |
Nov 30, 2007 | 21.06 | 21.06 | 20.91 | 20.98 | 12,917 | -0.42(-1.95%) |
Nov 29, 2007 | 20.84 | 21.70 | 20.63 | 21.40 | 19,052 | +0.55(+2.66%) |
Nov 28, 2007 | 22.29 | 22.29 | 20.35 | 20.84 | 12,594 | +0.12(+0.60%) |
Nov 27, 2007 | 22.03 | 22.68 | 20.44 | 20.72 | 84,929 | -1.73(-7.71%) |
Nov 26, 2007 | 22.49 | 22.49 | 22.14 | 22.45 | 20,021 | +0.08(+0.35%) |
Nov 23, 2007 | 22.45 | 22.49 | 22.16 | 22.37 | 12,594 | +0.38(+1.72%) |
Nov 21, 2007 | 22.30 | 22.61 | 22.00 | 22.00 | 41,657 | -0.61(-2.69%) |
Nov 20, 2007 | 22.20 | 22.84 | 21.99 | 22.60 | 25,188 | +0.83(+3.83%) |
Nov 19, 2007 | 22.14 | 22.48 | 21.77 | 21.77 | 21,958 | +0.06(+0.29%) |
Nov 16, 2007 | 21.66 | 22.60 | 20.65 | 21.71 | 15,500 | +0.05(+0.24%) |
Nov 15, 2007 | 22.17 | 22.19 | 21.20 | 21.66 | 31,969 | -0.55(-2.46%) |
Nov 14, 2007 | 22.06 | 24.57 | 21.91 | 22.20 | 26,479 | +0.14(+0.62%) |
Nov 13, 2007 | 22.05 | 22.14 | 21.86 | 22.06 | 19,052 | +0.06(+0.27%) |
Nov 12, 2007 | 22.13 | 23.22 | 21.42 | 22.01 | 58,775 | -0.12(-0.55%) |
Nov 09, 2007 | 21.84 | 22.13 | 21.84 | 22.13 | 33,261 | +0.45(+2.06%) |
Nov 08, 2007 | 21.82 | 21.84 | 21.37 | 21.68 | 18,729 | +0.01(+0.04%) |
Nov 07, 2007 | 21.23 | 21.82 | 21.23 | 21.67 | 23,896 | +0.46(+2.16%) |
Nov 06, 2007 | 21.67 | 21.74 | 21.12 | 21.21 | 28,094 | -0.38(-1.78%) |
Nov 05, 2007 | 21.34 | 21.66 | 21.32 | 21.60 | 8,073 | +0.60(+2.86%) |
Nov 02, 2007 | 21.68 | 21.68 | 21.00 | 21.00 | 11,302 | -0.59(-2.75%) |
Nov 01, 2007 | 21.07 | 21.59 | 21.07 | 21.59 | 18,406 | +0.66(+3.15%) |
Oct 31, 2007 | 20.35 | 20.94 | 20.25 | 20.93 | 13,239 | +0.59(+2.88%) |
Oct 30, 2007 | 21.13 | 21.13 | 20.30 | 20.35 | 11,948 | -0.77(-3.67%) |
Oct 29, 2007 | 21.74 | 21.74 | 20.85 | 21.12 | 24,219 | -0.53(-2.43%) |
Oct 26, 2007 | 21.52 | 21.83 | 21.28 | 21.65 | 34,553 | +0.40(+1.89%) |
Oct 25, 2007 | 20.72 | 21.44 | 20.67 | 21.24 | 33,261 | +0.68(+3.33%) |
Oct 24, 2007 | 20.32 | 20.69 | 20.32 | 20.56 | 14,531 | +0.12(+0.59%) |
Oct 23, 2007 | 20.38 | 20.44 | 20.26 | 20.44 | 17,760 | +0.12(+0.59%) |
Oct 22, 2007 | 19.66 | 20.34 | 19.51 | 20.32 | 18,083 | +0.20(+1.02%) |
Oct 19, 2007 | 19.91 | 20.11 | 19.62 | 20.11 | 22,604 | +0.20(+0.98%) |
Oct 18, 2007 | 20.22 | 20.38 | 19.25 | 19.92 | 10,010 | -0.16(-0.80%) |
Oct 17, 2007 | 20.02 | 20.22 | 20.02 | 20.08 | 12,271 | +0.06(+0.31%) |
Oct 16, 2007 | 20.10 | 20.17 | 19.78 | 20.02 | 13,239 | -0.33(-1.64%) |
Oct 15, 2007 | 20.13 | 20.35 | 19.90 | 20.35 | 8,396 | -0.03(-0.15%) |
Oct 12, 2007 | 20.38 | 20.41 | 20.02 | 20.38 | 7,427 | +0.00(+0.02%) |
Oct 11, 2007 | 20.50 | 20.50 | 20.28 | 20.38 | 14,208 | -0.03(-0.15%) |
Oct 10, 2007 | 20.13 | 20.41 | 19.87 | 20.41 | 11,948 | +0.28(+1.38%) |
Oct 09, 2007 | 19.66 | 20.13 | 19.57 | 20.13 | 26,802 | +0.56(+2.85%) |
Oct 08, 2007 | 19.27 | 19.66 | 19.27 | 19.57 | 24,865 | +0.30(+1.54%) |
Oct 05, 2007 | 19.31 | 19.31 | 19.14 | 19.27 | 968 | -0.03(-0.18%) |
Oct 04, 2007 | 19.26 | 19.31 | 18.99 | 19.31 | 6,458 | +0.32(+1.70%) |
Oct 03, 2007 | 18.97 | 19.26 | 18.62 | 18.99 | 2,583 | +0.02(+0.10%) |
Oct 02, 2007 | 18.89 | 19.20 | 18.31 | 18.97 | 14,208 | +0.07(+0.39%) |