Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.53 | 20.93 | 20.44 | 20.66 | 89,125 | +0.07(+0.35%) |
Dec 28, 2007 | 20.87 | 21.11 | 20.55 | 20.59 | 114,961 | -0.04(-0.19%) |
Dec 27, 2007 | 21.69 | 21.69 | 20.62 | 20.62 | 132,694 | -1.07(-4.92%) |
Dec 26, 2007 | 21.44 | 21.85 | 21.20 | 21.69 | 112,668 | +0.10(+0.49%) |
Dec 24, 2007 | 21.51 | 21.72 | 21.31 | 21.59 | 58,092 | -0.08(-0.36%) |
Dec 21, 2007 | 21.51 | 22.10 | 21.33 | 21.66 | 391,109 | +0.45(+2.13%) |
Dec 20, 2007 | 20.75 | 21.25 | 20.34 | 21.21 | 185,130 | +0.72(+3.51%) |
Dec 19, 2007 | 20.40 | 20.64 | 20.15 | 20.49 | 159,753 | +0.02(+0.10%) |
Dec 18, 2007 | 19.72 | 20.47 | 19.48 | 20.47 | 286,956 | +0.95(+4.89%) |
Dec 17, 2007 | 19.90 | 20.28 | 19.52 | 19.52 | 182,837 | -0.46(-2.32%) |
Dec 14, 2007 | 19.82 | 20.19 | 19.79 | 19.98 | 135,752 | -0.10(-0.52%) |
Dec 13, 2007 | 20.33 | 20.69 | 19.83 | 20.09 | 177,104 | -0.48(-2.32%) |
Dec 12, 2007 | 20.89 | 21.07 | 20.28 | 20.57 | 255,758 | +0.36(+1.78%) |
Dec 11, 2007 | 20.50 | 20.64 | 20.11 | 20.21 | 309,722 | -0.27(-1.31%) |
Dec 10, 2007 | 20.55 | 20.62 | 20.28 | 20.47 | 204,545 | +0.00(+0.00%) |
Dec 07, 2007 | 19.80 | 20.61 | 19.80 | 20.47 | 535,058 | +0.69(+3.51%) |
Dec 06, 2007 | 19.09 | 19.81 | 18.95 | 19.78 | 173,664 | +0.69(+3.60%) |
Dec 05, 2007 | 18.56 | 19.10 | 18.56 | 19.09 | 253,538 | +0.60(+3.22%) |
Dec 04, 2007 | 18.93 | 19.04 | 18.49 | 18.50 | 247,350 | -0.64(-3.35%) |
Dec 03, 2007 | 20.00 | 20.18 | 19.13 | 19.14 | 226,144 | -1.14(-5.64%) |
Nov 30, 2007 | 20.92 | 21.14 | 20.12 | 20.28 | 225,686 | -0.20(-0.96%) |
Nov 29, 2007 | 20.74 | 20.89 | 20.39 | 20.48 | 146,300 | -0.23(-1.11%) |
Nov 28, 2007 | 19.61 | 20.79 | 19.61 | 20.71 | 343,660 | +1.38(+7.14%) |
Nov 27, 2007 | 19.20 | 19.45 | 18.88 | 19.33 | 298,562 | +0.09(+0.48%) |
Nov 26, 2007 | 20.13 | 20.25 | 19.23 | 19.24 | 295,199 | -0.94(-4.64%) |
Nov 23, 2007 | 19.90 | 20.25 | 19.90 | 20.17 | 75,825 | +0.35(+1.75%) |
Nov 21, 2007 | 20.21 | 20.40 | 19.74 | 19.83 | 271,504 | -0.54(-2.67%) |
Nov 20, 2007 | 20.60 | 20.74 | 20.03 | 20.37 | 297,034 | -0.31(-1.49%) |
Nov 19, 2007 | 21.29 | 21.29 | 20.58 | 20.68 | 221,515 | -0.88(-4.07%) |
Nov 16, 2007 | 21.79 | 21.86 | 21.22 | 21.55 | 267,070 | -0.19(-0.87%) |
Nov 15, 2007 | 21.97 | 22.07 | 21.48 | 21.74 | 332,042 | -0.24(-1.07%) |
Nov 14, 2007 | 23.06 | 23.06 | 21.87 | 21.98 | 185,283 | -0.97(-4.25%) |
Nov 13, 2007 | 22.46 | 23.16 | 22.31 | 22.95 | 203,169 | +0.72(+3.24%) |
Nov 12, 2007 | 22.24 | 22.87 | 22.10 | 22.23 | 145,688 | +0.01(+0.03%) |
Nov 09, 2007 | 21.91 | 22.27 | 21.68 | 22.23 | 258,662 | +0.05(+0.24%) |
Nov 08, 2007 | 22.38 | 22.38 | 21.74 | 22.18 | 235,272 | -0.01(-0.03%) |
Nov 07, 2007 | 22.57 | 22.76 | 21.93 | 22.18 | 299,078 | -0.89(-3.86%) |
Nov 06, 2007 | 22.53 | 23.25 | 22.07 | 23.07 | 225,794 | +0.56(+2.50%) |
Nov 05, 2007 | 22.14 | 22.82 | 21.93 | 22.51 | 221,667 | +0.07(+0.32%) |
Nov 02, 2007 | 22.04 | 22.76 | 21.75 | 22.44 | 302,537 | +0.60(+2.76%) |
Nov 01, 2007 | 22.61 | 22.72 | 21.78 | 21.84 | 489,502 | -1.35(-5.81%) |
Oct 31, 2007 | 22.93 | 23.53 | 22.77 | 23.18 | 252,242 | +0.25(+1.08%) |
Oct 30, 2007 | 23.23 | 23.34 | 22.84 | 22.93 | 244,445 | -0.44(-1.88%) |
Oct 29, 2007 | 24.50 | 24.61 | 23.29 | 23.37 | 205,967 | -1.04(-4.26%) |
Oct 26, 2007 | 23.06 | 24.57 | 22.67 | 24.41 | 260,497 | +0.84(+3.55%) |
Oct 25, 2007 | 23.75 | 23.93 | 23.16 | 23.57 | 118,018 | -0.04(-0.17%) |
Oct 24, 2007 | 23.48 | 23.76 | 23.39 | 23.61 | 240,317 | -0.09(-0.36%) |
Oct 23, 2007 | 23.84 | 23.88 | 23.24 | 23.70 | 308,958 | +0.11(+0.47%) |
Oct 22, 2007 | 22.86 | 23.64 | 22.67 | 23.59 | 251,630 | +0.46(+2.01%) |
Oct 19, 2007 | 23.33 | 23.40 | 22.95 | 23.12 | 297,034 | -0.25(-1.06%) |
Oct 18, 2007 | 23.20 | 23.62 | 22.94 | 23.37 | 176,569 | +0.02(+0.08%) |
Oct 17, 2007 | 23.64 | 23.64 | 23.23 | 23.35 | 155,319 | -0.04(-0.17%) |
Oct 16, 2007 | 23.62 | 23.72 | 23.07 | 23.39 | 279,453 | -0.21(-0.89%) |
Oct 15, 2007 | 24.20 | 24.35 | 23.24 | 23.60 | 188,952 | -0.66(-2.72%) |
Oct 12, 2007 | 24.10 | 24.35 | 23.90 | 24.26 | 133,917 | +0.20(+0.82%) |
Oct 11, 2007 | 24.30 | 24.37 | 23.99 | 24.07 | 279,759 | -0.10(-0.43%) |
Oct 10, 2007 | 24.55 | 24.55 | 24.01 | 24.17 | 202,099 | -0.38(-1.55%) |
Oct 09, 2007 | 24.69 | 24.69 | 24.13 | 24.55 | 211,730 | -0.12(-0.48%) |
Oct 08, 2007 | 24.82 | 24.85 | 24.50 | 24.67 | 112,820 | -0.04(-0.16%) |
Oct 05, 2007 | 24.28 | 24.79 | 24.14 | 24.71 | 162,046 | +0.71(+2.97%) |
Oct 04, 2007 | 24.09 | 24.09 | 23.52 | 23.99 | 85,150 | +0.01(+0.03%) |
Oct 03, 2007 | 24.21 | 24.24 | 23.59 | 23.99 | 119,700 | -0.33(-1.34%) |
Oct 02, 2007 | 24.52 | 24.66 | 24.14 | 24.31 | 212,341 | -0.20(-0.83%) |