Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.88 | 21.62 | 20.59 | 20.79 | 26,514 | -0.21(-1.00%) |
Dec 28, 2007 | 21.00 | 21.04 | 20.82 | 21.00 | 87,868 | +0.11(+0.53%) |
Dec 27, 2007 | 21.89 | 21.89 | 20.76 | 20.89 | 32,501 | -1.11(-5.05%) |
Dec 26, 2007 | 22.25 | 22.25 | 21.62 | 22.00 | 24,005 | +0.49(+2.28%) |
Dec 24, 2007 | 20.85 | 21.68 | 20.85 | 21.51 | 29,659 | +0.74(+3.56%) |
Dec 21, 2007 | 21.88 | 21.92 | 20.40 | 20.77 | 128,743 | +0.27(+1.32%) |
Dec 20, 2007 | 20.66 | 20.93 | 20.12 | 20.50 | 66,768 | +0.07(+0.34%) |
Dec 19, 2007 | 20.32 | 20.82 | 20.24 | 20.43 | 127,559 | +0.03(+0.15%) |
Dec 18, 2007 | 20.38 | 20.58 | 20.23 | 20.40 | 100,106 | +0.35(+1.75%) |
Dec 17, 2007 | 20.29 | 20.56 | 20.01 | 20.05 | 22,681 | -0.40(-1.96%) |
Dec 14, 2007 | 20.46 | 21.00 | 20.45 | 20.45 | 24,159 | -0.15(-0.73%) |
Dec 13, 2007 | 20.65 | 20.91 | 20.42 | 20.60 | 26,819 | -0.29(-1.39%) |
Dec 12, 2007 | 21.02 | 21.07 | 20.73 | 20.89 | 53,709 | +0.35(+1.70%) |
Dec 11, 2007 | 21.09 | 21.09 | 20.54 | 20.54 | 35,268 | -0.43(-2.05%) |
Dec 10, 2007 | 21.05 | 21.54 | 20.97 | 20.97 | 12,716 | -0.09(-0.43%) |
Dec 07, 2007 | 21.20 | 21.47 | 20.99 | 21.06 | 53,067 | +0.04(+0.19%) |
Dec 06, 2007 | 20.99 | 21.11 | 20.92 | 21.02 | 122,329 | +0.02(+0.10%) |
Dec 05, 2007 | 21.60 | 21.60 | 20.91 | 21.00 | 73,487 | -0.20(-0.94%) |
Dec 04, 2007 | 21.76 | 21.89 | 21.16 | 21.20 | 142,806 | -0.79(-3.59%) |
Dec 03, 2007 | 21.71 | 22.10 | 21.42 | 21.99 | 114,587 | +0.26(+1.20%) |
Nov 30, 2007 | 21.20 | 21.73 | 20.96 | 21.73 | 280,472 | +0.29(+1.35%) |
Nov 29, 2007 | 21.42 | 21.50 | 20.81 | 21.44 | 104,938 | +0.46(+2.19%) |
Nov 28, 2007 | 20.80 | 21.11 | 20.72 | 20.98 | 87,464 | +0.05(+0.24%) |
Nov 27, 2007 | 20.57 | 20.96 | 20.57 | 20.93 | 45,572 | +0.18(+0.87%) |
Nov 26, 2007 | 21.05 | 21.15 | 20.60 | 20.75 | 62,778 | -0.18(-0.86%) |
Nov 23, 2007 | 21.15 | 21.19 | 20.91 | 20.93 | 9,317 | +0.01(+0.05%) |
Nov 21, 2007 | 21.01 | 21.08 | 20.80 | 20.92 | 57,096 | -0.40(-1.88%) |
Nov 20, 2007 | 21.22 | 21.33 | 20.94 | 21.32 | 48,608 | +0.18(+0.85%) |
Nov 19, 2007 | 21.04 | 21.33 | 20.96 | 21.14 | 53,458 | -0.08(-0.38%) |
Nov 16, 2007 | 21.10 | 21.47 | 20.61 | 21.22 | 62,345 | +0.37(+1.77%) |
Nov 15, 2007 | 20.63 | 20.89 | 20.63 | 20.85 | 28,698 | +0.16(+0.77%) |
Nov 14, 2007 | 20.64 | 20.74 | 20.50 | 20.69 | 30,938 | -0.06(-0.29%) |
Nov 13, 2007 | 20.01 | 20.75 | 20.00 | 20.75 | 44,760 | +0.69(+3.44%) |
Nov 12, 2007 | 20.45 | 20.49 | 20.00 | 20.06 | 38,765 | -0.39(-1.91%) |
Nov 09, 2007 | 19.95 | 20.49 | 19.95 | 20.45 | 33,734 | -0.05(-0.24%) |
Nov 08, 2007 | 20.22 | 20.90 | 19.64 | 20.50 | 45,814 | +0.42(+2.09%) |
Nov 07, 2007 | 19.78 | 20.22 | 19.78 | 20.08 | 78,607 | +0.02(+0.10%) |
Nov 06, 2007 | 20.10 | 21.00 | 20.05 | 20.06 | 60,248 | +0.01(+0.05%) |
Nov 05, 2007 | 20.20 | 20.68 | 19.90 | 20.05 | 46,009 | -0.33(-1.62%) |
Nov 02, 2007 | 20.37 | 20.89 | 19.87 | 20.38 | 35,026 | +0.30(+1.49%) |
Nov 01, 2007 | 20.85 | 20.90 | 20.00 | 20.08 | 69,703 | -0.66(-3.18%) |
Oct 31, 2007 | 20.00 | 20.80 | 19.90 | 20.74 | 72,801 | +0.70(+3.49%) |
Oct 30, 2007 | 20.20 | 20.72 | 19.79 | 20.04 | 64,414 | +0.01(+0.05%) |
Oct 29, 2007 | 20.25 | 20.88 | 19.96 | 20.03 | 29,894 | -0.10(-0.50%) |
Oct 26, 2007 | 19.15 | 20.15 | 19.15 | 20.13 | 49,810 | +1.20(+6.34%) |
Oct 25, 2007 | 19.20 | 19.45 | 18.92 | 18.93 | 99,903 | -0.28(-1.46%) |
Oct 24, 2007 | 19.24 | 19.45 | 19.00 | 19.21 | 71,661 | -0.10(-0.52%) |
Oct 23, 2007 | 19.67 | 19.71 | 19.00 | 19.31 | 118,636 | -0.20(-1.03%) |
Oct 22, 2007 | 19.52 | 19.88 | 19.38 | 19.51 | 85,500 | -0.20(-1.01%) |
Oct 19, 2007 | 20.10 | 20.10 | 19.50 | 19.71 | 83,958 | -0.37(-1.84%) |
Oct 18, 2007 | 19.90 | 20.29 | 19.75 | 20.08 | 34,235 | +0.01(+0.05%) |
Oct 17, 2007 | 20.06 | 20.24 | 19.82 | 20.07 | 43,564 | +0.12(+0.60%) |
Oct 16, 2007 | 19.99 | 20.19 | 19.93 | 19.95 | 27,504 | -0.04(-0.20%) |
Oct 15, 2007 | 20.22 | 20.46 | 19.91 | 19.99 | 55,712 | -0.27(-1.33%) |
Oct 12, 2007 | 20.13 | 20.43 | 20.05 | 20.26 | 20,832 | +0.21(+1.05%) |
Oct 11, 2007 | 20.34 | 20.59 | 19.86 | 20.05 | 31,438 | +0.02(+0.10%) |
Oct 10, 2007 | 20.07 | 20.15 | 20.00 | 20.03 | 53,487 | -0.37(-1.81%) |
Oct 09, 2007 | 20.08 | 20.44 | 19.95 | 20.40 | 39,950 | +0.33(+1.64%) |
Oct 08, 2007 | 20.49 | 20.49 | 20.00 | 20.07 | 25,928 | -0.35(-1.71%) |
Oct 05, 2007 | 20.25 | 20.60 | 20.20 | 20.42 | 61,256 | +0.41(+2.05%) |
Oct 04, 2007 | 20.44 | 20.44 | 19.95 | 20.01 | 22,544 | +0.00(+0.00%) |
Oct 03, 2007 | 20.21 | 20.35 | 20.00 | 20.01 | 64,409 | -0.36(-1.77%) |
Oct 02, 2007 | 20.54 | 20.89 | 20.00 | 20.37 | 65,138 | -0.20(-0.97%) |