Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.13 | 20.61 | 20.13 | 20.25 | 340,240 | -0.02(-0.11%) |
Dec 28, 2007 | 20.44 | 20.60 | 20.19 | 20.27 | 798,605 | -0.02(-0.07%) |
Dec 27, 2007 | 21.49 | 21.49 | 20.29 | 20.29 | 424,493 | -1.25(-5.80%) |
Dec 26, 2007 | 21.32 | 21.68 | 21.00 | 21.54 | 406,047 | +0.11(+0.52%) |
Dec 24, 2007 | 21.21 | 21.45 | 21.09 | 21.42 | 181,404 | +0.17(+0.81%) |
Dec 21, 2007 | 20.65 | 21.30 | 20.54 | 21.25 | 994,565 | +0.94(+4.64%) |
Dec 20, 2007 | 20.63 | 20.63 | 19.79 | 20.31 | 504,342 | -0.07(-0.33%) |
Dec 19, 2007 | 20.34 | 20.69 | 19.96 | 20.38 | 554,831 | +0.02(+0.11%) |
Dec 18, 2007 | 20.26 | 20.57 | 19.97 | 20.35 | 782,521 | +0.31(+1.53%) |
Dec 17, 2007 | 20.05 | 20.65 | 19.99 | 20.05 | 419,879 | -0.19(-0.92%) |
Dec 14, 2007 | 20.19 | 20.48 | 19.90 | 20.23 | 665,678 | -0.19(-0.95%) |
Dec 13, 2007 | 20.69 | 20.69 | 19.94 | 20.43 | 460,077 | -0.26(-1.27%) |
Dec 12, 2007 | 21.28 | 21.38 | 20.35 | 20.69 | 617,578 | +0.03(+0.14%) |
Dec 11, 2007 | 21.44 | 22.23 | 20.63 | 20.66 | 1,044,651 | -0.78(-3.63%) |
Dec 10, 2007 | 20.94 | 21.48 | 20.74 | 21.44 | 639,165 | +0.55(+2.65%) |
Dec 07, 2007 | 20.95 | 21.17 | 20.69 | 20.88 | 450,849 | -0.07(-0.36%) |
Dec 06, 2007 | 20.42 | 20.96 | 20.03 | 20.96 | 487,981 | +0.49(+2.37%) |
Dec 05, 2007 | 20.41 | 20.62 | 20.02 | 20.47 | 330,184 | +0.49(+2.47%) |
Dec 04, 2007 | 20.14 | 20.44 | 19.87 | 19.98 | 433,009 | -0.34(-1.66%) |
Dec 03, 2007 | 20.68 | 20.74 | 20.29 | 20.32 | 754,682 | -0.28(-1.34%) |
Nov 30, 2007 | 20.64 | 20.94 | 20.46 | 20.59 | 546,928 | +0.28(+1.36%) |
Nov 29, 2007 | 20.55 | 20.55 | 19.94 | 20.32 | 545,126 | -0.25(-1.20%) |
Nov 28, 2007 | 19.86 | 20.86 | 19.85 | 20.56 | 730,769 | +0.87(+4.44%) |
Nov 27, 2007 | 19.05 | 19.91 | 18.87 | 19.69 | 851,797 | +0.73(+3.87%) |
Nov 26, 2007 | 19.65 | 19.69 | 18.85 | 18.96 | 709,231 | -0.70(-3.54%) |
Nov 23, 2007 | 19.43 | 19.96 | 19.38 | 19.65 | 301,144 | +0.24(+1.23%) |
Nov 21, 2007 | 19.48 | 19.86 | 19.41 | 19.41 | 658,439 | -0.25(-1.29%) |
Nov 20, 2007 | 19.82 | 20.23 | 19.20 | 19.67 | 518,192 | -0.19(-0.98%) |
Nov 19, 2007 | 19.93 | 20.13 | 19.31 | 19.86 | 950,152 | -0.31(-1.52%) |
Nov 16, 2007 | 20.50 | 20.60 | 19.80 | 20.17 | 524,129 | -0.27(-1.32%) |
Nov 15, 2007 | 20.61 | 20.86 | 20.18 | 20.44 | 651,233 | -0.31(-1.51%) |
Nov 14, 2007 | 20.95 | 20.95 | 20.53 | 20.75 | 308,844 | -0.07(-0.32%) |
Nov 13, 2007 | 20.52 | 20.95 | 20.41 | 20.82 | 865,042 | +0.48(+2.35%) |
Nov 12, 2007 | 20.28 | 21.02 | 20.08 | 20.34 | 566,517 | +0.07(+0.37%) |
Nov 09, 2007 | 19.91 | 20.65 | 19.81 | 20.26 | 869,760 | +0.07(+0.33%) |
Nov 08, 2007 | 19.77 | 20.22 | 19.24 | 20.20 | 607,149 | +0.64(+3.25%) |
Nov 07, 2007 | 20.42 | 20.59 | 19.54 | 19.56 | 382,804 | -1.15(-5.56%) |
Nov 06, 2007 | 20.35 | 20.74 | 19.89 | 20.71 | 569,285 | +0.39(+1.91%) |
Nov 05, 2007 | 19.66 | 20.44 | 19.66 | 20.32 | 616,051 | +0.37(+1.84%) |
Nov 02, 2007 | 20.66 | 20.66 | 19.44 | 19.96 | 1,365,235 | -0.41(-2.02%) |
Nov 01, 2007 | 21.27 | 21.48 | 20.24 | 20.37 | 779,642 | -1.14(-5.29%) |
Oct 31, 2007 | 21.26 | 21.68 | 21.03 | 21.51 | 782,069 | +0.33(+1.55%) |
Oct 30, 2007 | 20.85 | 21.21 | 20.85 | 21.18 | 611,723 | +0.20(+0.96%) |
Oct 29, 2007 | 20.68 | 21.12 | 20.68 | 20.97 | 1,506,778 | +0.44(+2.15%) |
Oct 26, 2007 | 20.21 | 20.70 | 20.11 | 20.53 | 1,095,321 | +0.64(+3.23%) |
Oct 25, 2007 | 18.77 | 20.10 | 18.77 | 19.89 | 1,263,849 | +1.37(+7.39%) |
Oct 24, 2007 | 18.48 | 18.84 | 17.98 | 18.52 | 409,934 | -0.12(-0.64%) |
Oct 23, 2007 | 18.54 | 18.68 | 18.17 | 18.64 | 568,063 | +0.33(+1.80%) |
Oct 22, 2007 | 18.16 | 18.49 | 17.95 | 18.31 | 940,148 | +0.01(+0.04%) |
Oct 19, 2007 | 18.61 | 18.61 | 18.16 | 18.30 | 783,792 | -0.31(-1.65%) |
Oct 18, 2007 | 18.59 | 18.78 | 18.47 | 18.61 | 546,021 | -0.13(-0.68%) |
Oct 17, 2007 | 19.06 | 19.61 | 18.47 | 18.74 | 656,365 | -0.07(-0.36%) |
Oct 16, 2007 | 19.16 | 19.31 | 18.81 | 18.81 | 466,724 | -0.42(-2.18%) |
Oct 15, 2007 | 19.71 | 19.71 | 19.18 | 19.22 | 529,556 | -0.52(-2.61%) |
Oct 12, 2007 | 19.85 | 20.05 | 19.52 | 19.74 | 416,158 | -0.13(-0.64%) |
Oct 11, 2007 | 20.23 | 20.25 | 19.82 | 19.87 | 440,017 | -0.24(-1.19%) |
Oct 10, 2007 | 19.91 | 20.19 | 19.83 | 20.11 | 474,130 | +0.15(+0.75%) |
Oct 09, 2007 | 19.87 | 20.00 | 19.50 | 19.96 | 494,261 | +0.10(+0.53%) |
Oct 08, 2007 | 20.20 | 20.20 | 19.82 | 19.85 | 814,904 | -0.64(-3.10%) |
Oct 05, 2007 | 20.98 | 21.10 | 20.41 | 20.49 | 733,904 | -0.29(-1.40%) |
Oct 04, 2007 | 20.81 | 20.94 | 20.72 | 20.78 | 341,455 | +0.04(+0.18%) |
Oct 03, 2007 | 20.60 | 20.91 | 20.50 | 20.74 | 189,322 | -0.02(-0.07%) |
Oct 02, 2007 | 21.14 | 21.20 | 20.69 | 20.76 | 439,388 | -0.40(-1.91%) |