Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.67 | 22.59 | 21.67 | 22.38 | 447,757 | +0.46(+2.09%) |
Dec 28, 2007 | 22.22 | 22.41 | 21.88 | 21.92 | 393,432 | -0.24(-1.09%) |
Dec 27, 2007 | 22.42 | 22.86 | 21.96 | 22.16 | 257,042 | -0.08(-0.36%) |
Dec 26, 2007 | 22.28 | 22.56 | 21.86 | 22.24 | 473,190 | +0.13(+0.57%) |
Dec 24, 2007 | 21.71 | 22.39 | 21.45 | 22.12 | 293,485 | +0.54(+2.49%) |
Dec 21, 2007 | 21.63 | 22.16 | 21.29 | 21.58 | 368,590 | +0.20(+0.92%) |
Dec 20, 2007 | 20.96 | 21.43 | 20.58 | 21.38 | 236,929 | +0.67(+3.25%) |
Dec 19, 2007 | 21.17 | 21.24 | 20.30 | 20.71 | 532,868 | -0.58(-2.74%) |
Dec 18, 2007 | 21.32 | 21.90 | 20.63 | 21.29 | 878,006 | +0.27(+1.28%) |
Dec 17, 2007 | 21.52 | 22.63 | 20.76 | 21.02 | 1,080,708 | -0.49(-2.29%) |
Dec 14, 2007 | 20.71 | 21.96 | 20.62 | 21.52 | 1,099,202 | +0.55(+2.61%) |
Dec 13, 2007 | 20.12 | 21.08 | 20.06 | 20.97 | 406,372 | +0.91(+4.56%) |
Dec 12, 2007 | 20.03 | 20.62 | 19.93 | 20.05 | 378,708 | +0.06(+0.31%) |
Dec 11, 2007 | 20.59 | 20.72 | 19.79 | 19.99 | 478,321 | -0.51(-2.49%) |
Dec 10, 2007 | 20.80 | 20.89 | 20.38 | 20.50 | 561,506 | -0.03(-0.13%) |
Dec 07, 2007 | 20.65 | 20.90 | 20.08 | 20.53 | 457,238 | -0.02(-0.09%) |
Dec 06, 2007 | 20.65 | 21.14 | 20.35 | 20.55 | 397,671 | -0.13(-0.61%) |
Dec 05, 2007 | 21.69 | 21.83 | 20.48 | 20.67 | 351,601 | -0.62(-2.90%) |
Dec 04, 2007 | 21.20 | 21.42 | 20.81 | 21.29 | 360,860 | +0.12(+0.55%) |
Dec 03, 2007 | 21.16 | 21.29 | 20.91 | 21.17 | 242,836 | +0.31(+1.50%) |
Nov 30, 2007 | 21.08 | 21.45 | 20.77 | 20.86 | 372,015 | +0.06(+0.30%) |
Nov 29, 2007 | 21.45 | 21.45 | 20.39 | 20.80 | 904,504 | -1.30(-5.88%) |
Nov 28, 2007 | 21.31 | 22.24 | 21.31 | 22.10 | 852,512 | +0.79(+3.70%) |
Nov 27, 2007 | 20.98 | 21.43 | 20.95 | 21.31 | 674,350 | +0.39(+1.89%) |
Nov 26, 2007 | 19.94 | 21.49 | 19.94 | 20.91 | 711,625 | +0.82(+4.06%) |
Nov 23, 2007 | 19.35 | 20.37 | 19.26 | 20.10 | 204,022 | +0.94(+4.91%) |
Nov 21, 2007 | 20.96 | 20.96 | 19.10 | 19.16 | 535,710 | -1.89(-8.99%) |
Nov 20, 2007 | 20.46 | 21.05 | 19.63 | 21.05 | 822,616 | +0.61(+2.98%) |
Nov 19, 2007 | 18.49 | 20.71 | 17.24 | 20.44 | 1,138,785 | +1.79(+9.62%) |
Nov 16, 2007 | 17.64 | 18.65 | 17.42 | 18.65 | 1,028,034 | +1.04(+5.91%) |
Nov 15, 2007 | 17.29 | 17.66 | 17.25 | 17.61 | 509,778 | +0.30(+1.76%) |
Nov 14, 2007 | 17.25 | 17.38 | 17.06 | 17.30 | 510,112 | +0.06(+0.36%) |
Nov 13, 2007 | 17.33 | 17.33 | 17.13 | 17.24 | 324,607 | +0.02(+0.10%) |
Nov 12, 2007 | 17.25 | 17.34 | 16.95 | 17.22 | 449,318 | -0.03(-0.16%) |
Nov 09, 2007 | 17.02 | 17.42 | 16.97 | 17.25 | 674,982 | +0.04(+0.21%) |
Nov 08, 2007 | 16.74 | 17.25 | 16.72 | 17.21 | 647,764 | +1.48(+9.40%) |
Nov 07, 2007 | 16.02 | 16.11 | 15.65 | 15.73 | 175,800 | -0.38(-2.34%) |
Nov 06, 2007 | 15.98 | 16.17 | 15.79 | 16.11 | 182,270 | +0.19(+1.18%) |
Nov 05, 2007 | 15.91 | 16.19 | 15.77 | 15.92 | 143,674 | -0.22(-1.33%) |
Nov 02, 2007 | 16.14 | 16.34 | 15.91 | 16.14 | 189,298 | +0.14(+0.90%) |
Nov 01, 2007 | 15.95 | 16.07 | 15.74 | 15.99 | 322,487 | -0.25(-1.55%) |
Oct 31, 2007 | 16.41 | 16.41 | 15.98 | 16.24 | 167,992 | -0.15(-0.93%) |
Oct 30, 2007 | 16.53 | 16.54 | 16.32 | 16.40 | 121,588 | -0.18(-1.08%) |
Oct 29, 2007 | 16.58 | 16.63 | 16.43 | 16.58 | 111,771 | -0.05(-0.32%) |
Oct 26, 2007 | 16.58 | 16.66 | 16.36 | 16.63 | 183,609 | +0.29(+1.76%) |
Oct 25, 2007 | 16.11 | 16.45 | 15.89 | 16.34 | 133,412 | +0.32(+2.01%) |
Oct 24, 2007 | 16.05 | 16.09 | 15.62 | 16.02 | 183,274 | -0.16(-1.00%) |
Oct 23, 2007 | 16.44 | 16.44 | 16.01 | 16.18 | 114,002 | -0.09(-0.55%) |
Oct 22, 2007 | 15.93 | 16.32 | 15.80 | 16.27 | 109,764 | +0.21(+1.28%) |
Oct 19, 2007 | 16.25 | 16.25 | 16.03 | 16.06 | 167,769 | -0.25(-1.54%) |
Oct 18, 2007 | 16.25 | 16.37 | 16.03 | 16.32 | 117,349 | +0.00(+0.00%) |
Oct 17, 2007 | 16.70 | 16.76 | 16.06 | 16.32 | 128,504 | -0.20(-1.19%) |
Oct 16, 2007 | 16.42 | 16.65 | 16.24 | 16.51 | 125,492 | +0.08(+0.49%) |
Oct 15, 2007 | 16.59 | 16.59 | 16.11 | 16.43 | 158,176 | -0.22(-1.29%) |
Oct 12, 2007 | 16.39 | 16.85 | 16.23 | 16.65 | 272,513 | +0.22(+1.36%) |
Oct 11, 2007 | 16.37 | 16.63 | 16.27 | 16.42 | 258,793 | +0.12(+0.71%) |
Oct 10, 2007 | 16.32 | 16.41 | 16.22 | 16.31 | 116,345 | -0.02(-0.11%) |
Oct 09, 2007 | 16.32 | 16.32 | 15.78 | 16.32 | 161,188 | +0.02(+0.11%) |
Oct 08, 2007 | 16.16 | 16.37 | 16.15 | 16.31 | 89,796 | +0.04(+0.28%) |
Oct 05, 2007 | 16.23 | 16.32 | 16.05 | 16.26 | 116,568 | +0.22(+1.34%) |
Oct 04, 2007 | 16.17 | 16.28 | 16.02 | 16.05 | 57,447 | -0.04(-0.22%) |
Oct 03, 2007 | 16.30 | 16.34 | 15.98 | 16.08 | 120,472 | -0.28(-1.70%) |
Oct 02, 2007 | 16.35 | 16.48 | 16.26 | 16.36 | 114,560 | +0.04(+0.27%) |