Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.77 | 19.85 | 19.68 | 19.69 | 178,679 | -0.15(-0.77%) |
Dec 28, 2007 | 19.99 | 20.02 | 19.77 | 19.84 | 98,582 | -0.04(-0.21%) |
Dec 27, 2007 | 20.05 | 20.06 | 19.84 | 19.88 | 122,347 | -0.27(-1.32%) |
Dec 26, 2007 | 20.10 | 20.15 | 20.06 | 20.15 | 89,486 | -0.03(-0.17%) |
Dec 24, 2007 | 20.11 | 20.18 | 20.11 | 20.18 | 78,044 | +0.21(+1.04%) |
Dec 21, 2007 | 19.95 | 20.01 | 19.90 | 19.97 | 157,848 | +0.26(+1.30%) |
Dec 20, 2007 | 19.79 | 19.79 | 19.52 | 19.72 | 177,506 | +0.07(+0.38%) |
Dec 19, 2007 | 19.74 | 19.84 | 19.57 | 19.64 | 369,682 | -0.04(-0.23%) |
Dec 18, 2007 | 19.74 | 19.76 | 19.49 | 19.69 | 130,269 | +0.13(+0.64%) |
Dec 17, 2007 | 19.91 | 19.92 | 19.56 | 19.56 | 1,979,269 | -0.44(-2.20%) |
Dec 14, 2007 | 20.26 | 20.26 | 20.00 | 20.00 | 51,344 | -0.31(-1.53%) |
Dec 13, 2007 | 20.22 | 20.33 | 20.06 | 20.31 | 79,511 | +0.00(+0.02%) |
Dec 12, 2007 | 20.69 | 20.69 | 20.04 | 20.31 | 83,325 | +0.13(+0.64%) |
Dec 11, 2007 | 20.75 | 20.85 | 20.18 | 20.18 | 159,025 | -0.52(-2.54%) |
Dec 10, 2007 | 20.57 | 20.72 | 20.54 | 20.70 | 363,814 | +0.18(+0.88%) |
Dec 07, 2007 | 20.64 | 20.64 | 20.51 | 20.52 | 26,699 | -0.03(-0.13%) |
Dec 06, 2007 | 20.27 | 20.56 | 20.27 | 20.55 | 68,068 | +0.27(+1.34%) |
Dec 05, 2007 | 20.23 | 20.31 | 20.13 | 20.28 | 55,452 | +0.32(+1.59%) |
Dec 04, 2007 | 19.94 | 20.05 | 19.94 | 19.96 | 61,613 | -0.12(-0.61%) |
Dec 03, 2007 | 20.20 | 20.21 | 20.07 | 20.08 | 36,968 | -0.15(-0.72%) |
Nov 30, 2007 | 20.31 | 20.31 | 20.10 | 20.23 | 134,376 | +0.26(+1.30%) |
Nov 29, 2007 | 19.89 | 20.06 | 19.84 | 19.97 | 77,457 | -0.00(-0.02%) |
Nov 28, 2007 | 19.60 | 20.00 | 19.60 | 19.97 | 127,335 | +0.56(+2.88%) |
Nov 27, 2007 | 19.26 | 19.41 | 19.16 | 19.41 | 54,572 | +0.30(+1.57%) |
Nov 26, 2007 | 19.55 | 19.60 | 19.09 | 19.11 | 49,291 | -0.44(-2.27%) |
Nov 23, 2007 | 19.43 | 19.58 | 19.42 | 19.56 | 14,669 | +0.32(+1.68%) |
Nov 21, 2007 | 19.40 | 19.51 | 19.23 | 19.23 | 83,618 | -0.32(-1.62%) |
Nov 20, 2007 | 19.43 | 19.72 | 19.34 | 19.55 | 85,085 | +0.06(+0.32%) |
Nov 19, 2007 | 19.73 | 19.73 | 19.45 | 19.49 | 61,613 | -0.35(-1.79%) |
Nov 16, 2007 | 19.94 | 19.94 | 19.69 | 19.84 | 72,469 | +0.01(+0.05%) |
Nov 15, 2007 | 20.00 | 20.06 | 19.72 | 19.83 | 4,223,478 | -0.24(-1.19%) |
Nov 14, 2007 | 20.31 | 20.33 | 20.05 | 20.07 | 61,613 | -0.13(-0.66%) |
Nov 13, 2007 | 19.64 | 20.20 | 19.64 | 20.20 | 106,709 | +0.58(+2.97%) |
Nov 12, 2007 | 19.69 | 19.94 | 19.62 | 19.62 | 85,965 | -0.13(-0.67%) |
Nov 09, 2007 | 19.75 | 20.01 | 19.68 | 19.75 | 131,736 | -0.22(-1.11%) |
Nov 08, 2007 | 19.96 | 20.03 | 19.65 | 19.98 | 130,562 | +0.07(+0.36%) |
Nov 07, 2007 | 20.26 | 20.30 | 19.90 | 19.90 | 123,227 | -0.57(-2.80%) |
Nov 06, 2007 | 20.36 | 20.48 | 20.22 | 20.48 | 58,973 | +0.23(+1.13%) |
Nov 05, 2007 | 20.20 | 20.34 | 20.11 | 20.25 | 114,425 | -0.17(-0.83%) |
Nov 02, 2007 | 20.53 | 20.53 | 20.18 | 20.42 | 75,696 | +0.01(+0.05%) |
Nov 01, 2007 | 20.77 | 20.77 | 20.39 | 20.41 | 337,995 | -0.62(-2.95%) |
Oct 31, 2007 | 20.93 | 21.13 | 20.85 | 21.03 | 67,481 | +0.21(+1.00%) |
Oct 30, 2007 | 20.89 | 20.90 | 20.80 | 20.82 | 59,559 | -0.12(-0.57%) |
Oct 29, 2007 | 20.89 | 20.99 | 20.89 | 20.94 | 101,516 | +0.10(+0.47%) |
Oct 26, 2007 | 20.73 | 20.87 | 20.67 | 20.84 | 57,212 | +0.29(+1.41%) |
Oct 25, 2007 | 20.58 | 20.64 | 20.38 | 20.55 | 90,073 | -0.00(-0.00%) |
Oct 24, 2007 | 20.53 | 20.58 | 20.23 | 20.55 | 154,034 | -0.04(-0.18%) |
Oct 23, 2007 | 20.54 | 20.60 | 20.45 | 20.59 | 80,391 | +0.14(+0.66%) |
Oct 22, 2007 | 20.25 | 20.48 | 20.23 | 20.45 | 294,866 | +0.09(+0.44%) |
Oct 19, 2007 | 20.76 | 20.79 | 20.36 | 20.36 | 111,785 | -0.51(-2.43%) |
Oct 18, 2007 | 20.86 | 20.92 | 20.81 | 20.87 | 134,083 | -0.07(-0.34%) |
Oct 17, 2007 | 21.10 | 21.10 | 20.76 | 20.94 | 125,281 | -0.01(-0.03%) |
Oct 16, 2007 | 21.02 | 21.04 | 20.91 | 20.95 | 34,914 | -0.16(-0.78%) |
Oct 15, 2007 | 21.63 | 21.63 | 21.02 | 21.11 | 165,183 | -0.18(-0.86%) |
Oct 12, 2007 | 21.20 | 21.31 | 21.20 | 21.30 | 48,117 | +0.07(+0.32%) |
Oct 11, 2007 | 21.44 | 21.49 | 21.17 | 21.23 | 227,677 | -0.07(-0.35%) |
Oct 10, 2007 | 21.33 | 21.35 | 21.24 | 21.31 | 105,036 | -0.07(-0.32%) |
Oct 09, 2007 | 21.24 | 21.37 | 21.21 | 21.37 | 188,948 | +0.16(+0.77%) |
Oct 08, 2007 | 21.25 | 21.27 | 21.18 | 21.21 | 18,777 | -0.10(-0.48%) |
Oct 05, 2007 | 21.26 | 21.37 | 21.23 | 21.31 | 126,161 | +0.18(+0.86%) |
Oct 04, 2007 | 21.16 | 21.16 | 21.13 | 21.13 | 59,559 | +0.04(+0.18%) |
Oct 03, 2007 | 21.10 | 21.18 | 21.05 | 21.09 | 67,188 | -0.07(-0.34%) |
Oct 02, 2007 | 21.19 | 21.19 | 21.07 | 21.17 | 499,365 | +0.00(+0.00%) |