Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.00 | 20.29 | 19.73 | 20.00 | 376,164 | -0.09(-0.47%) |
Dec 28, 2007 | 19.95 | 20.26 | 19.92 | 20.09 | 340,512 | -0.03(-0.14%) |
Dec 27, 2007 | 20.37 | 20.67 | 19.85 | 20.12 | 291,810 | -0.29(-1.42%) |
Dec 26, 2007 | 20.20 | 20.64 | 20.16 | 20.41 | 206,029 | +0.17(+0.86%) |
Dec 24, 2007 | 20.11 | 20.46 | 19.92 | 20.24 | 225,218 | +0.31(+1.56%) |
Dec 21, 2007 | 19.41 | 20.01 | 19.24 | 19.92 | 450,932 | +0.76(+3.97%) |
Dec 20, 2007 | 18.88 | 19.61 | 18.86 | 19.16 | 579,321 | -0.48(-2.43%) |
Dec 19, 2007 | 19.74 | 19.97 | 19.43 | 19.64 | 456,895 | -0.06(-0.29%) |
Dec 18, 2007 | 19.67 | 19.95 | 19.01 | 19.70 | 649,843 | +0.03(+0.15%) |
Dec 17, 2007 | 20.06 | 20.16 | 19.50 | 19.67 | 406,336 | -0.49(-2.41%) |
Dec 14, 2007 | 20.33 | 20.33 | 19.56 | 20.16 | 386,921 | -0.36(-1.73%) |
Dec 13, 2007 | 21.10 | 21.10 | 20.24 | 20.51 | 537,448 | -0.73(-3.44%) |
Dec 12, 2007 | 21.77 | 21.77 | 20.90 | 21.24 | 263,334 | +0.06(+0.27%) |
Dec 11, 2007 | 21.37 | 21.79 | 20.87 | 21.19 | 478,851 | -0.43(-1.98%) |
Dec 10, 2007 | 21.71 | 21.71 | 21.40 | 21.61 | 406,481 | +0.00(+0.00%) |
Dec 07, 2007 | 21.65 | 21.70 | 21.50 | 21.61 | 496,933 | +0.11(+0.51%) |
Dec 06, 2007 | 21.59 | 21.82 | 21.17 | 21.50 | 516,799 | -0.10(-0.47%) |
Dec 05, 2007 | 21.37 | 21.81 | 21.33 | 21.61 | 405,707 | +0.61(+2.90%) |
Dec 04, 2007 | 21.37 | 21.37 | 20.85 | 21.00 | 518,554 | -0.48(-2.23%) |
Dec 03, 2007 | 21.39 | 21.84 | 20.76 | 21.48 | 626,695 | -0.09(-0.40%) |
Nov 30, 2007 | 21.15 | 21.67 | 20.91 | 21.56 | 613,503 | +0.66(+3.15%) |
Nov 29, 2007 | 20.69 | 21.23 | 20.32 | 20.90 | 592,814 | +0.20(+0.94%) |
Nov 28, 2007 | 19.83 | 20.92 | 19.75 | 20.71 | 583,670 | +1.07(+5.42%) |
Nov 27, 2007 | 19.62 | 19.74 | 19.32 | 19.64 | 601,603 | +0.15(+0.78%) |
Nov 26, 2007 | 19.56 | 20.05 | 19.40 | 19.49 | 595,374 | -0.01(-0.07%) |
Nov 23, 2007 | 19.12 | 19.58 | 19.01 | 19.50 | 221,804 | +0.64(+3.42%) |
Nov 21, 2007 | 19.53 | 20.32 | 18.77 | 18.86 | 783,475 | -0.67(-3.41%) |
Nov 20, 2007 | 19.02 | 19.66 | 19.02 | 19.53 | 581,216 | +0.55(+2.90%) |
Nov 19, 2007 | 19.35 | 19.55 | 18.74 | 18.98 | 583,935 | -0.51(-2.64%) |
Nov 16, 2007 | 19.50 | 19.76 | 19.15 | 19.49 | 325,514 | +0.07(+0.37%) |
Nov 15, 2007 | 19.94 | 19.96 | 19.26 | 19.42 | 647,662 | -0.64(-3.21%) |
Nov 14, 2007 | 20.14 | 20.28 | 19.92 | 20.06 | 280,498 | +0.08(+0.40%) |
Nov 13, 2007 | 19.27 | 20.03 | 19.27 | 19.98 | 649,013 | +0.92(+4.83%) |
Nov 12, 2007 | 20.46 | 20.53 | 18.96 | 19.06 | 815,105 | -1.37(-6.70%) |
Nov 09, 2007 | 20.46 | 20.65 | 20.24 | 20.43 | 687,721 | -0.24(-1.16%) |
Nov 08, 2007 | 21.21 | 21.70 | 20.47 | 20.67 | 472,695 | -0.39(-1.86%) |
Nov 07, 2007 | 20.92 | 21.54 | 20.90 | 21.06 | 656,687 | +0.14(+0.69%) |
Nov 06, 2007 | 21.95 | 22.24 | 20.73 | 20.92 | 2,333,641 | -0.78(-3.57%) |
Nov 05, 2007 | 21.94 | 21.94 | 21.40 | 21.69 | 388,080 | -0.32(-1.45%) |
Nov 02, 2007 | 21.39 | 22.36 | 21.20 | 22.01 | 658,916 | +0.31(+1.44%) |
Nov 01, 2007 | 22.19 | 22.37 | 21.47 | 21.70 | 715,425 | -0.34(-1.55%) |
Oct 31, 2007 | 20.87 | 22.06 | 20.58 | 22.04 | 847,006 | +1.29(+6.22%) |
Oct 30, 2007 | 20.90 | 21.08 | 20.63 | 20.75 | 394,898 | -0.15(-0.73%) |
Oct 29, 2007 | 20.66 | 20.94 | 20.45 | 20.90 | 496,512 | +0.49(+2.41%) |
Oct 26, 2007 | 20.24 | 21.07 | 19.80 | 20.41 | 1,174,348 | +0.82(+4.18%) |
Oct 25, 2007 | 20.11 | 20.11 | 19.35 | 19.59 | 582,479 | -0.24(-1.21%) |
Oct 24, 2007 | 20.17 | 20.17 | 19.59 | 19.83 | 354,502 | -0.28(-1.37%) |
Oct 23, 2007 | 19.56 | 20.21 | 19.43 | 20.11 | 332,520 | +0.56(+2.85%) |
Oct 22, 2007 | 19.44 | 19.55 | 19.13 | 19.55 | 411,294 | -0.09(-0.48%) |
Oct 19, 2007 | 19.38 | 19.74 | 19.27 | 19.64 | 743,461 | +0.20(+1.04%) |
Oct 18, 2007 | 19.32 | 19.87 | 19.14 | 19.44 | 413,523 | +0.12(+0.60%) |
Oct 17, 2007 | 19.63 | 19.77 | 19.24 | 19.32 | 513,820 | -0.03(-0.15%) |
Oct 16, 2007 | 19.62 | 19.70 | 19.13 | 19.35 | 561,448 | -0.23(-1.18%) |
Oct 15, 2007 | 19.48 | 19.83 | 19.45 | 19.58 | 790,565 | -0.18(-0.92%) |
Oct 12, 2007 | 19.44 | 20.16 | 19.44 | 19.77 | 753,250 | +0.33(+1.68%) |
Oct 11, 2007 | 19.55 | 20.03 | 19.27 | 19.44 | 972,669 | +0.07(+0.37%) |
Oct 10, 2007 | 19.45 | 19.69 | 19.33 | 19.37 | 651,890 | -0.03(-0.15%) |
Oct 09, 2007 | 19.54 | 19.56 | 19.21 | 19.40 | 398,742 | -0.05(-0.26%) |
Oct 08, 2007 | 20.11 | 20.18 | 19.42 | 19.45 | 252,457 | -0.63(-3.14%) |
Oct 05, 2007 | 19.74 | 20.37 | 19.65 | 20.08 | 641,059 | +0.51(+2.63%) |
Oct 04, 2007 | 19.48 | 19.63 | 19.22 | 19.56 | 463,073 | +0.20(+1.05%) |
Oct 03, 2007 | 19.64 | 19.74 | 19.29 | 19.36 | 803,170 | -0.19(-0.96%) |
Oct 02, 2007 | 19.57 | 19.63 | 19.26 | 19.55 | 1,392,822 | -0.19(-0.95%) |