Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.70 | 20.90 | 19.34 | 20.81 | 387,967 | +1.08(+5.46%) |
Dec 28, 2007 | 19.62 | 20.07 | 19.58 | 19.74 | 175,578 | +0.12(+0.61%) |
Dec 27, 2007 | 20.05 | 20.38 | 19.39 | 19.62 | 236,268 | -0.68(-3.34%) |
Dec 26, 2007 | 20.69 | 20.88 | 19.98 | 20.29 | 194,129 | -0.49(-2.35%) |
Dec 24, 2007 | 21.03 | 21.87 | 20.57 | 20.78 | 67,183 | -0.50(-2.34%) |
Dec 21, 2007 | 19.41 | 21.28 | 19.21 | 21.28 | 336,610 | +2.08(+10.86%) |
Dec 20, 2007 | 19.20 | 19.49 | 18.85 | 19.20 | 1,175,561 | +0.01(+0.05%) |
Dec 19, 2007 | 18.96 | 19.24 | 18.75 | 19.19 | 646,461 | +0.20(+1.05%) |
Dec 18, 2007 | 19.61 | 19.73 | 18.49 | 18.99 | 577,072 | -0.30(-1.55%) |
Dec 17, 2007 | 19.68 | 19.76 | 19.02 | 19.29 | 296,808 | -0.59(-2.96%) |
Dec 14, 2007 | 19.92 | 20.37 | 19.81 | 19.88 | 86,636 | -0.41(-2.02%) |
Dec 13, 2007 | 20.85 | 21.05 | 19.95 | 20.28 | 213,281 | -0.91(-4.28%) |
Dec 12, 2007 | 21.14 | 21.67 | 21.00 | 21.19 | 1,137,610 | +0.47(+2.26%) |
Dec 11, 2007 | 22.12 | 22.62 | 20.68 | 20.72 | 380,035 | -1.44(-6.48%) |
Dec 10, 2007 | 21.44 | 22.24 | 21.30 | 22.16 | 530,761 | +0.82(+3.83%) |
Dec 07, 2007 | 21.44 | 21.59 | 21.08 | 21.34 | 643,052 | -0.13(-0.60%) |
Dec 06, 2007 | 21.78 | 21.78 | 20.99 | 21.47 | 178,285 | -0.42(-1.91%) |
Dec 05, 2007 | 22.06 | 22.22 | 21.36 | 21.89 | 182,096 | +0.09(+0.41%) |
Dec 04, 2007 | 22.08 | 22.18 | 21.70 | 21.80 | 82,925 | -0.28(-1.26%) |
Dec 03, 2007 | 22.62 | 22.94 | 22.00 | 22.08 | 127,848 | -0.89(-3.86%) |
Nov 30, 2007 | 22.39 | 23.43 | 22.39 | 22.97 | 288,102 | +0.83(+3.74%) |
Nov 29, 2007 | 22.53 | 22.62 | 21.89 | 22.14 | 138,477 | -0.45(-1.99%) |
Nov 28, 2007 | 21.34 | 22.76 | 21.34 | 22.59 | 236,845 | +1.25(+5.84%) |
Nov 27, 2007 | 20.94 | 21.50 | 20.49 | 21.34 | 214,484 | +0.60(+2.88%) |
Nov 26, 2007 | 20.19 | 21.35 | 20.12 | 20.74 | 537,720 | +0.63(+3.12%) |
Nov 23, 2007 | 20.40 | 20.53 | 20.11 | 20.11 | 98,568 | -0.06(-0.30%) |
Nov 21, 2007 | 20.94 | 21.13 | 19.59 | 20.17 | 514,100 | -0.97(-4.58%) |
Nov 20, 2007 | 20.38 | 21.63 | 20.35 | 21.14 | 338,622 | +0.51(+2.46%) |
Nov 19, 2007 | 22.32 | 22.49 | 20.63 | 20.63 | 223,509 | -1.64(-7.34%) |
Nov 16, 2007 | 23.19 | 23.19 | 21.99 | 22.27 | 125,141 | -0.63(-2.74%) |
Nov 15, 2007 | 23.20 | 23.87 | 22.60 | 22.90 | 347,647 | -0.59(-2.51%) |
Nov 14, 2007 | 23.07 | 24.06 | 22.77 | 23.49 | 265,623 | +0.56(+2.44%) |
Nov 13, 2007 | 22.91 | 23.41 | 22.30 | 22.93 | 252,488 | +0.35(+1.55%) |
Nov 12, 2007 | 21.94 | 23.15 | 21.94 | 22.58 | 211,105 | +0.58(+2.63%) |
Nov 09, 2007 | 22.34 | 22.67 | 21.94 | 22.00 | 206,663 | -0.93(-4.05%) |
Nov 08, 2007 | 23.35 | 23.94 | 22.15 | 22.93 | 339,826 | +0.01(+0.04%) |
Nov 07, 2007 | 22.55 | 23.63 | 22.34 | 22.92 | 387,155 | +0.04(+0.17%) |
Nov 06, 2007 | 22.99 | 23.31 | 22.58 | 22.88 | 229,024 | -0.24(-1.04%) |
Nov 05, 2007 | 23.10 | 23.41 | 22.36 | 23.12 | 214,584 | -0.23(-0.98%) |
Nov 02, 2007 | 24.43 | 24.43 | 22.95 | 23.35 | 307,838 | -1.11(-4.53%) |
Nov 01, 2007 | 25.12 | 25.25 | 24.45 | 24.45 | 241,758 | -0.69(-2.74%) |
Oct 31, 2007 | 25.85 | 25.85 | 24.93 | 25.14 | 253,089 | -0.39(-1.52%) |
Oct 30, 2007 | 26.43 | 26.58 | 25.48 | 25.53 | 218,595 | -0.94(-3.54%) |
Oct 29, 2007 | 26.98 | 27.65 | 26.43 | 26.47 | 182,697 | -0.22(-0.82%) |
Oct 26, 2007 | 26.56 | 26.91 | 25.92 | 26.69 | 264,520 | +0.43(+1.63%) |
Oct 25, 2007 | 26.87 | 27.05 | 26.13 | 26.26 | 205,760 | -0.51(-1.90%) |
Oct 24, 2007 | 26.97 | 27.20 | 26.55 | 26.77 | 167,456 | -0.16(-0.59%) |
Oct 23, 2007 | 26.75 | 27.13 | 26.73 | 26.93 | 94,657 | -0.03(-0.11%) |
Oct 22, 2007 | 26.42 | 27.27 | 26.27 | 26.96 | 102,780 | +0.42(+1.58%) |
Oct 19, 2007 | 26.69 | 26.93 | 26.11 | 26.54 | 184,201 | -0.37(-1.37%) |
Oct 18, 2007 | 26.55 | 27.05 | 26.40 | 26.91 | 314,858 | +0.00(+0.00%) |
Oct 17, 2007 | 27.01 | 27.26 | 26.46 | 26.91 | 139,680 | -0.05(-0.18%) |
Oct 16, 2007 | 27.92 | 28.12 | 26.93 | 26.96 | 272,943 | -0.97(-3.46%) |
Oct 15, 2007 | 28.38 | 28.46 | 27.52 | 27.92 | 219,498 | -0.47(-1.65%) |
Oct 12, 2007 | 28.27 | 28.49 | 27.77 | 28.39 | 136,572 | +0.12(+0.42%) |
Oct 11, 2007 | 27.79 | 28.62 | 27.65 | 28.27 | 408,212 | +0.75(+2.72%) |
Oct 10, 2007 | 26.68 | 27.67 | 26.45 | 27.52 | 452,031 | +0.85(+3.18%) |
Oct 09, 2007 | 27.05 | 27.08 | 26.43 | 26.68 | 280,865 | -0.25(-0.93%) |
Oct 08, 2007 | 27.40 | 27.40 | 26.26 | 26.93 | 115,414 | -0.25(-0.92%) |
Oct 05, 2007 | 26.93 | 27.50 | 26.72 | 27.18 | 427,765 | +0.57(+2.14%) |
Oct 04, 2007 | 26.38 | 26.89 | 25.78 | 26.61 | 318,066 | +0.37(+1.41%) |
Oct 03, 2007 | 26.63 | 27.09 | 26.09 | 26.24 | 451,731 | -0.70(-2.59%) |
Oct 02, 2007 | 25.77 | 27.07 | 25.77 | 26.94 | 558,321 | +1.19(+4.61%) |