Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.05 | 20.33 | 19.57 | 19.80 | 331,964 | -0.39(-1.92%) |
Dec 28, 2007 | 20.66 | 20.73 | 20.10 | 20.19 | 593,052 | -0.20(-0.99%) |
Dec 27, 2007 | 20.85 | 20.90 | 20.38 | 20.39 | 376,784 | -0.37(-1.77%) |
Dec 26, 2007 | 20.40 | 20.82 | 20.12 | 20.76 | 266,589 | +0.19(+0.94%) |
Dec 24, 2007 | 20.54 | 20.72 | 19.80 | 20.57 | 188,265 | +0.03(+0.13%) |
Dec 21, 2007 | 19.93 | 20.60 | 19.73 | 20.54 | 965,496 | +0.65(+3.29%) |
Dec 20, 2007 | 19.20 | 19.93 | 18.73 | 19.89 | 460,679 | +0.93(+4.91%) |
Dec 19, 2007 | 19.01 | 19.06 | 18.45 | 18.96 | 443,396 | -0.18(-0.92%) |
Dec 18, 2007 | 18.79 | 19.26 | 18.53 | 19.13 | 381,089 | +0.44(+2.37%) |
Dec 17, 2007 | 19.22 | 19.22 | 18.59 | 18.69 | 401,187 | -0.61(-3.15%) |
Dec 14, 2007 | 19.95 | 20.10 | 19.28 | 19.30 | 445,978 | -0.97(-4.77%) |
Dec 13, 2007 | 19.84 | 20.33 | 19.52 | 20.27 | 606,218 | +0.17(+0.82%) |
Dec 12, 2007 | 20.12 | 20.35 | 19.69 | 20.10 | 651,956 | +0.52(+2.63%) |
Dec 11, 2007 | 20.25 | 20.26 | 19.51 | 19.58 | 597,740 | -0.60(-2.97%) |
Dec 10, 2007 | 19.89 | 20.19 | 19.73 | 20.18 | 434,542 | +0.30(+1.53%) |
Dec 07, 2007 | 20.24 | 20.24 | 19.71 | 19.88 | 355,605 | -0.27(-1.33%) |
Dec 06, 2007 | 19.11 | 20.15 | 18.81 | 20.15 | 679,718 | +0.99(+5.14%) |
Dec 05, 2007 | 19.04 | 19.34 | 18.68 | 19.16 | 447,871 | +0.50(+2.67%) |
Dec 04, 2007 | 18.89 | 18.98 | 18.59 | 18.66 | 533,699 | -0.36(-1.89%) |
Dec 03, 2007 | 19.28 | 19.45 | 18.99 | 19.02 | 402,709 | -0.06(-0.34%) |
Nov 30, 2007 | 19.48 | 19.90 | 19.03 | 19.09 | 893,225 | -0.62(-3.13%) |
Nov 29, 2007 | 19.94 | 20.21 | 19.63 | 19.70 | 559,933 | -0.32(-1.61%) |
Nov 28, 2007 | 19.80 | 20.07 | 19.71 | 20.03 | 671,939 | +0.40(+2.02%) |
Nov 27, 2007 | 19.90 | 20.04 | 19.26 | 19.63 | 1,086,282 | -0.21(-1.07%) |
Nov 26, 2007 | 20.35 | 20.46 | 19.84 | 19.84 | 505,548 | -0.44(-2.18%) |
Nov 23, 2007 | 20.27 | 20.52 | 20.14 | 20.28 | 298,984 | +0.21(+1.06%) |
Nov 21, 2007 | 20.44 | 20.67 | 20.03 | 20.07 | 651,884 | -0.53(-2.55%) |
Nov 20, 2007 | 20.70 | 21.51 | 20.36 | 20.60 | 761,074 | -0.06(-0.31%) |
Nov 19, 2007 | 21.67 | 21.67 | 20.38 | 20.66 | 676,707 | -1.15(-5.28%) |
Nov 16, 2007 | 21.48 | 22.00 | 21.33 | 21.81 | 527,320 | +0.39(+1.81%) |
Nov 15, 2007 | 21.39 | 21.69 | 20.64 | 21.43 | 1,131,455 | +0.49(+2.33%) |
Nov 14, 2007 | 20.44 | 21.07 | 20.43 | 20.94 | 565,218 | +0.39(+1.88%) |
Nov 13, 2007 | 20.86 | 21.09 | 20.12 | 20.55 | 1,093,787 | -0.55(-2.62%) |
Nov 12, 2007 | 21.27 | 21.74 | 20.81 | 21.10 | 581,752 | -0.17(-0.78%) |
Nov 09, 2007 | 21.44 | 21.90 | 21.12 | 21.27 | 791,266 | -0.41(-1.91%) |
Nov 08, 2007 | 21.65 | 21.87 | 21.17 | 21.68 | 585,846 | +0.27(+1.25%) |
Nov 07, 2007 | 22.02 | 22.02 | 21.21 | 21.42 | 1,003,298 | -0.79(-3.57%) |
Nov 06, 2007 | 21.61 | 22.33 | 21.35 | 22.21 | 600,531 | +0.63(+2.90%) |
Nov 05, 2007 | 21.11 | 21.78 | 20.77 | 21.58 | 906,041 | +0.22(+1.04%) |
Nov 02, 2007 | 21.27 | 21.68 | 20.32 | 21.36 | 744,028 | +0.27(+1.27%) |
Nov 01, 2007 | 21.09 | 21.36 | 20.73 | 21.09 | 905,463 | -0.41(-1.93%) |
Oct 31, 2007 | 21.14 | 21.66 | 20.73 | 21.51 | 776,581 | +0.50(+2.37%) |
Oct 30, 2007 | 21.05 | 21.24 | 20.77 | 21.01 | 987,398 | -0.04(-0.18%) |
Oct 29, 2007 | 20.66 | 21.08 | 20.23 | 21.05 | 657,994 | +0.42(+2.05%) |
Oct 26, 2007 | 20.64 | 20.67 | 20.27 | 20.62 | 478,192 | +0.12(+0.58%) |
Oct 25, 2007 | 20.34 | 20.55 | 20.08 | 20.50 | 565,669 | +0.19(+0.95%) |
Oct 24, 2007 | 19.87 | 20.39 | 19.40 | 20.31 | 707,817 | +0.28(+1.38%) |
Oct 23, 2007 | 19.77 | 20.18 | 19.44 | 20.04 | 486,986 | +0.46(+2.35%) |
Oct 22, 2007 | 18.77 | 19.60 | 18.45 | 19.57 | 449,110 | +0.68(+3.61%) |
Oct 19, 2007 | 19.74 | 19.81 | 18.89 | 18.89 | 428,926 | -0.85(-4.29%) |
Oct 18, 2007 | 19.80 | 19.92 | 19.43 | 19.74 | 286,996 | +0.02(+0.09%) |
Oct 17, 2007 | 19.66 | 19.82 | 19.36 | 19.72 | 456,209 | +0.26(+1.33%) |
Oct 16, 2007 | 19.70 | 19.78 | 19.36 | 19.46 | 526,164 | -0.37(-1.86%) |
Oct 15, 2007 | 20.43 | 20.50 | 19.79 | 19.83 | 448,804 | -0.63(-3.06%) |
Oct 12, 2007 | 20.16 | 20.59 | 19.91 | 20.46 | 487,659 | +0.29(+1.42%) |
Oct 11, 2007 | 20.69 | 20.73 | 20.04 | 20.17 | 810,378 | -0.37(-1.79%) |
Oct 10, 2007 | 20.63 | 20.73 | 20.22 | 20.54 | 570,570 | +0.03(+0.13%) |
Oct 09, 2007 | 20.46 | 20.52 | 20.32 | 20.51 | 683,956 | +0.08(+0.41%) |
Oct 08, 2007 | 20.35 | 20.47 | 20.17 | 20.43 | 625,890 | +0.29(+1.46%) |
Oct 05, 2007 | 20.43 | 20.47 | 19.80 | 20.14 | 553,268 | -0.04(-0.18%) |
Oct 04, 2007 | 20.37 | 20.46 | 19.97 | 20.17 | 424,840 | -0.12(-0.59%) |
Oct 03, 2007 | 20.05 | 20.50 | 20.05 | 20.29 | 562,264 | +0.08(+0.41%) |
Oct 02, 2007 | 20.55 | 20.62 | 20.18 | 20.21 | 471,376 | -0.36(-1.75%) |