Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.00 | 21.45 | 20.25 | 20.85 | 10,036 | -0.60(-2.80%) |
Dec 28, 2007 | 21.30 | 22.05 | 21.30 | 21.45 | 2,566 | +0.15(+0.70%) |
Dec 27, 2007 | 21.60 | 22.05 | 21.30 | 21.30 | 3,652 | -0.45(-2.07%) |
Dec 26, 2007 | 21.90 | 21.90 | 21.45 | 21.75 | 3,897 | -0.60(-2.68%) |
Dec 24, 2007 | 22.35 | 22.35 | 21.75 | 22.35 | 2,396 | -0.30(-1.32%) |
Dec 21, 2007 | 23.25 | 23.25 | 22.20 | 22.65 | 3,228 | +0.15(+0.67%) |
Dec 20, 2007 | 23.25 | 23.25 | 22.35 | 22.50 | 6,745 | -0.30(-1.32%) |
Dec 19, 2007 | 22.50 | 22.95 | 22.35 | 22.80 | 7,140 | +0.75(+3.40%) |
Dec 18, 2007 | 21.60 | 22.20 | 20.70 | 22.05 | 8,858 | +0.90(+4.26%) |
Dec 17, 2007 | 22.50 | 22.50 | 20.85 | 21.15 | 15,472 | -1.65(-7.24%) |
Dec 14, 2007 | 22.50 | 23.40 | 22.50 | 22.80 | 8,261 | -0.30(-1.30%) |
Dec 13, 2007 | 22.50 | 23.10 | 22.50 | 23.10 | 7,753 | +0.60(+2.67%) |
Dec 12, 2007 | 22.95 | 23.25 | 22.50 | 22.50 | 4,209 | -0.60(-2.60%) |
Dec 11, 2007 | 23.10 | 23.40 | 22.80 | 23.10 | 5,976 | -0.30(-1.28%) |
Dec 10, 2007 | 23.25 | 23.70 | 23.25 | 23.40 | 5,295 | +0.15(+0.65%) |
Dec 07, 2007 | 23.40 | 23.55 | 23.21 | 23.25 | 3,899 | -0.45(-1.90%) |
Dec 06, 2007 | 23.70 | 23.70 | 23.40 | 23.70 | 5,808 | +0.15(+0.64%) |
Dec 05, 2007 | 23.40 | 23.70 | 23.25 | 23.55 | 4,910 | +0.45(+1.95%) |
Dec 04, 2007 | 23.55 | 23.55 | 22.95 | 23.10 | 5,673 | -0.15(-0.65%) |
Dec 03, 2007 | 23.10 | 23.25 | 22.95 | 23.25 | 2,013 | +0.30(+1.31%) |
Nov 30, 2007 | 22.95 | 23.40 | 22.80 | 22.95 | 799 | +0.15(+0.66%) |
Nov 29, 2007 | 23.25 | 23.25 | 22.65 | 22.80 | 2,843 | -0.75(-3.18%) |
Nov 28, 2007 | 23.10 | 23.55 | 22.95 | 23.55 | 7,001 | +0.75(+3.30%) |
Nov 27, 2007 | 22.50 | 22.80 | 22.50 | 22.80 | 626 | +0.30(+1.33%) |
Nov 26, 2007 | 22.80 | 23.25 | 22.50 | 22.50 | 10,418 | +0.00(+0.00%) |
Nov 23, 2007 | 22.50 | 22.50 | 21.60 | 22.50 | 2,655 | +0.30(+1.36%) |
Nov 21, 2007 | 22.50 | 22.50 | 21.60 | 22.20 | 2,162 | -0.75(-3.27%) |
Nov 20, 2007 | 22.95 | 23.25 | 22.65 | 22.95 | 6,625 | +0.30(+1.32%) |
Nov 19, 2007 | 23.10 | 23.55 | 22.20 | 22.65 | 10,942 | -0.30(-1.31%) |
Nov 16, 2007 | 22.65 | 23.25 | 22.50 | 22.95 | 36,833 | +0.30(+1.32%) |
Nov 15, 2007 | 23.40 | 23.55 | 22.65 | 22.65 | 1,933 | -0.90(-3.82%) |
Nov 14, 2007 | 23.85 | 23.85 | 22.95 | 23.55 | 1,518 | -0.15(-0.63%) |
Nov 13, 2007 | 22.50 | 23.70 | 22.50 | 23.70 | 6,340 | +1.05(+4.64%) |
Nov 12, 2007 | 22.95 | 23.85 | 22.50 | 22.65 | 11,038 | -0.90(-3.82%) |
Nov 09, 2007 | 23.25 | 24.00 | 22.80 | 23.55 | 5,495 | -0.45(-1.87%) |
Nov 08, 2007 | 24.90 | 25.20 | 23.25 | 24.00 | 5,760 | -0.90(-3.61%) |
Nov 07, 2007 | 25.20 | 25.35 | 24.45 | 24.90 | 3,117 | -0.30(-1.19%) |
Nov 06, 2007 | 25.50 | 25.65 | 24.75 | 25.20 | 9,252 | +0.00(+0.00%) |
Nov 05, 2007 | 24.75 | 25.20 | 24.30 | 25.20 | 6,551 | +0.30(+1.20%) |
Nov 02, 2007 | 24.75 | 25.35 | 24.75 | 24.90 | 1,968 | -0.15(-0.59%) |
Nov 01, 2007 | 24.75 | 25.35 | 24.00 | 25.05 | 2,825 | -0.60(-2.35%) |
Oct 31, 2007 | 25.50 | 25.80 | 25.50 | 25.65 | 11,414 | +0.30(+1.18%) |
Oct 30, 2007 | 25.50 | 25.50 | 25.20 | 25.35 | 8,150 | +0.15(+0.60%) |
Oct 29, 2007 | 25.35 | 25.65 | 24.75 | 25.20 | 21,005 | +0.60(+2.44%) |
Oct 26, 2007 | 24.30 | 24.60 | 23.55 | 24.60 | 7,075 | +0.15(+0.61%) |
Oct 25, 2007 | 24.00 | 24.75 | 24.00 | 24.45 | 2,364 | +0.00(+0.00%) |
Oct 24, 2007 | 24.45 | 24.75 | 24.00 | 24.45 | 3,511 | -0.30(-1.21%) |
Oct 23, 2007 | 24.00 | 24.90 | 24.00 | 24.75 | 4,550 | +0.15(+0.61%) |
Oct 22, 2007 | 24.45 | 24.90 | 24.00 | 24.60 | 1,540 | +0.00(+0.00%) |
Oct 19, 2007 | 24.75 | 25.20 | 24.45 | 24.60 | 5,276 | -0.75(-2.96%) |
Oct 18, 2007 | 25.80 | 25.80 | 25.05 | 25.35 | 3,231 | -0.15(-0.59%) |
Oct 17, 2007 | 25.20 | 25.65 | 25.20 | 25.50 | 27,146 | +1.20(+4.94%) |
Oct 16, 2007 | 24.45 | 24.75 | 24.00 | 24.30 | 5,240 | -0.30(-1.22%) |
Oct 15, 2007 | 25.35 | 25.35 | 24.45 | 24.60 | 11,140 | -0.45(-1.80%) |
Oct 12, 2007 | 24.75 | 25.35 | 24.75 | 25.05 | 3,916 | +0.45(+1.83%) |
Oct 11, 2007 | 25.20 | 25.80 | 24.60 | 24.60 | 22,859 | -0.30(-1.20%) |
Oct 10, 2007 | 25.50 | 25.80 | 24.90 | 24.90 | 11,754 | -0.60(-2.35%) |
Oct 09, 2007 | 25.05 | 25.95 | 24.90 | 25.50 | 11,580 | +0.45(+1.80%) |
Oct 08, 2007 | 25.80 | 26.10 | 24.90 | 25.05 | 30,971 | -0.60(-2.34%) |
Oct 05, 2007 | 25.80 | 25.80 | 25.35 | 25.65 | 11,221 | -0.30(-1.16%) |
Oct 04, 2007 | 25.66 | 26.25 | 25.65 | 25.95 | 946 | -0.00(-0.01%) |
Oct 03, 2007 | 26.25 | 26.55 | 25.50 | 25.95 | 5,318 | +0.30(+1.18%) |
Oct 02, 2007 | 26.70 | 26.85 | 25.50 | 25.65 | 6,546 | -1.20(-4.47%) |