Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.74 | 19.87 | 19.51 | 19.60 | 130,932 | -0.18(-0.90%) |
Dec 28, 2007 | 20.45 | 20.45 | 19.78 | 19.78 | 87,569 | -0.47(-2.30%) |
Dec 27, 2007 | 20.46 | 20.55 | 20.25 | 20.25 | 184,097 | -0.20(-1.00%) |
Dec 26, 2007 | 19.81 | 20.73 | 19.74 | 20.45 | 196,879 | +0.63(+3.17%) |
Dec 24, 2007 | 20.08 | 20.26 | 19.77 | 19.82 | 90,510 | -0.42(-2.05%) |
Dec 21, 2007 | 19.71 | 20.25 | 19.48 | 20.24 | 493,096 | +0.82(+4.24%) |
Dec 20, 2007 | 20.15 | 20.15 | 18.97 | 19.42 | 375,506 | -0.67(-3.34%) |
Dec 19, 2007 | 20.19 | 20.22 | 19.93 | 20.09 | 328,494 | -0.04(-0.21%) |
Dec 18, 2007 | 19.84 | 20.13 | 19.58 | 20.13 | 186,499 | +0.38(+1.93%) |
Dec 17, 2007 | 19.91 | 20.07 | 19.75 | 19.75 | 133,922 | -0.17(-0.85%) |
Dec 14, 2007 | 20.22 | 20.45 | 19.91 | 19.92 | 244,214 | -0.49(-2.41%) |
Dec 13, 2007 | 20.42 | 20.61 | 20.24 | 20.41 | 213,505 | -0.11(-0.54%) |
Dec 12, 2007 | 20.46 | 20.84 | 20.38 | 20.52 | 203,469 | +0.15(+0.75%) |
Dec 11, 2007 | 21.03 | 21.03 | 20.17 | 20.37 | 315,296 | -0.58(-2.75%) |
Dec 10, 2007 | 20.99 | 20.99 | 20.88 | 20.94 | 136,995 | -0.03(-0.16%) |
Dec 07, 2007 | 21.21 | 21.21 | 20.87 | 20.98 | 154,637 | -0.14(-0.68%) |
Dec 06, 2007 | 21.05 | 21.32 | 21.02 | 21.12 | 161,296 | -0.02(-0.08%) |
Dec 05, 2007 | 21.16 | 21.16 | 20.78 | 21.14 | 311,940 | +0.19(+0.89%) |
Dec 04, 2007 | 20.85 | 21.05 | 20.81 | 20.95 | 139,827 | +0.00(+0.00%) |
Dec 03, 2007 | 21.05 | 21.28 | 20.92 | 20.95 | 439,075 | -0.15(-0.72%) |
Nov 30, 2007 | 21.27 | 21.33 | 21.03 | 21.10 | 305,885 | -0.03(-0.12%) |
Nov 29, 2007 | 21.23 | 21.30 | 21.04 | 21.13 | 210,842 | -0.11(-0.52%) |
Nov 28, 2007 | 21.06 | 21.24 | 20.87 | 21.24 | 335,417 | +0.28(+1.34%) |
Nov 27, 2007 | 20.90 | 21.01 | 20.79 | 20.96 | 377,012 | +0.11(+0.53%) |
Nov 26, 2007 | 20.98 | 21.04 | 20.83 | 20.85 | 401,023 | -0.17(-0.81%) |
Nov 23, 2007 | 20.91 | 21.06 | 20.80 | 21.02 | 66,270 | +0.21(+1.02%) |
Nov 21, 2007 | 21.13 | 21.14 | 20.81 | 20.81 | 348,535 | -0.39(-1.84%) |
Nov 20, 2007 | 20.96 | 21.49 | 20.92 | 21.20 | 383,817 | +0.20(+0.97%) |
Nov 19, 2007 | 20.69 | 21.03 | 20.49 | 20.99 | 601,617 | +0.06(+0.28%) |
Nov 16, 2007 | 21.36 | 21.52 | 20.71 | 20.93 | 366,474 | -0.38(-1.79%) |
Nov 15, 2007 | 21.66 | 21.75 | 21.06 | 21.32 | 336,977 | -0.44(-2.03%) |
Nov 14, 2007 | 22.45 | 22.45 | 21.68 | 21.76 | 219,007 | -0.64(-2.88%) |
Nov 13, 2007 | 22.61 | 22.61 | 21.88 | 22.40 | 207,654 | +0.01(+0.04%) |
Nov 12, 2007 | 22.26 | 22.76 | 22.15 | 22.39 | 163,428 | +0.15(+0.69%) |
Nov 09, 2007 | 22.09 | 22.47 | 22.09 | 22.24 | 352,626 | -0.13(-0.57%) |
Nov 08, 2007 | 22.27 | 22.56 | 22.06 | 22.37 | 380,420 | +0.21(+0.96%) |
Nov 07, 2007 | 23.05 | 23.23 | 22.16 | 22.16 | 216,211 | -1.17(-5.02%) |
Nov 06, 2007 | 23.31 | 23.35 | 22.87 | 23.33 | 139,681 | +0.05(+0.22%) |
Nov 05, 2007 | 23.27 | 23.45 | 23.07 | 23.28 | 296,316 | -0.12(-0.51%) |
Nov 02, 2007 | 23.27 | 23.41 | 23.00 | 23.39 | 242,864 | +0.30(+1.29%) |
Nov 01, 2007 | 23.87 | 24.23 | 23.05 | 23.10 | 804,546 | -1.03(-4.25%) |
Oct 31, 2007 | 24.06 | 24.23 | 23.78 | 24.12 | 288,368 | +0.12(+0.49%) |
Oct 30, 2007 | 24.00 | 24.17 | 23.81 | 24.00 | 329,146 | -0.06(-0.25%) |
Oct 29, 2007 | 24.04 | 24.36 | 23.93 | 24.06 | 660,783 | +0.15(+0.64%) |
Oct 26, 2007 | 24.33 | 24.33 | 23.64 | 23.91 | 312,474 | -0.13(-0.53%) |
Oct 25, 2007 | 24.34 | 24.51 | 23.94 | 24.04 | 408,540 | -0.08(-0.32%) |
Oct 24, 2007 | 24.46 | 24.68 | 23.81 | 24.12 | 390,564 | -0.58(-2.34%) |
Oct 23, 2007 | 24.54 | 24.71 | 24.23 | 24.69 | 123,293 | +0.27(+1.11%) |
Oct 22, 2007 | 24.07 | 24.45 | 23.94 | 24.42 | 171,769 | +0.15(+0.63%) |
Oct 19, 2007 | 24.79 | 25.11 | 24.19 | 24.27 | 265,702 | -0.53(-2.15%) |
Oct 18, 2007 | 25.16 | 25.27 | 24.58 | 24.80 | 256,230 | -0.37(-1.48%) |
Oct 17, 2007 | 24.85 | 25.23 | 24.71 | 25.18 | 241,496 | +0.51(+2.06%) |
Oct 16, 2007 | 24.17 | 24.95 | 24.11 | 24.67 | 210,316 | +0.47(+1.93%) |
Oct 15, 2007 | 24.84 | 24.99 | 24.12 | 24.20 | 197,088 | -0.67(-2.69%) |
Oct 12, 2007 | 24.68 | 25.09 | 24.62 | 24.87 | 57,626 | +0.19(+0.76%) |
Oct 11, 2007 | 24.93 | 24.99 | 24.64 | 24.68 | 208,993 | -0.07(-0.27%) |
Oct 10, 2007 | 24.51 | 24.94 | 24.51 | 24.75 | 125,844 | +0.24(+0.97%) |
Oct 09, 2007 | 24.50 | 24.60 | 24.05 | 24.51 | 147,617 | +0.09(+0.38%) |
Oct 08, 2007 | 24.96 | 24.97 | 24.17 | 24.42 | 186,775 | -0.55(-2.21%) |
Oct 05, 2007 | 24.16 | 25.22 | 24.04 | 24.97 | 212,548 | +0.98(+4.06%) |
Oct 04, 2007 | 24.46 | 24.52 | 23.99 | 24.00 | 202,012 | -0.42(-1.70%) |
Oct 03, 2007 | 24.59 | 24.68 | 24.26 | 24.41 | 182,799 | -0.27(-1.10%) |
Oct 02, 2007 | 24.61 | 24.79 | 24.49 | 24.68 | 337,888 | +0.10(+0.41%) |