Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.58 | 19.70 | 18.89 | 19.44 | 262,376 | +0.06(+0.31%) |
Dec 28, 2007 | 19.82 | 19.92 | 19.18 | 19.38 | 222,667 | -0.26(-1.33%) |
Dec 27, 2007 | 19.75 | 20.28 | 19.05 | 19.65 | 502,132 | -0.22(-1.13%) |
Dec 26, 2007 | 19.90 | 19.95 | 19.14 | 19.87 | 171,480 | -0.18(-0.89%) |
Dec 24, 2007 | 19.65 | 20.11 | 19.65 | 20.05 | 49,646 | +0.20(+1.01%) |
Dec 21, 2007 | 19.78 | 20.01 | 19.47 | 19.85 | 428,030 | +0.45(+2.34%) |
Dec 20, 2007 | 19.47 | 19.47 | 18.67 | 19.39 | 256,416 | +0.28(+1.44%) |
Dec 19, 2007 | 19.19 | 19.21 | 18.60 | 19.12 | 179,934 | +0.00(+0.00%) |
Dec 18, 2007 | 18.74 | 19.15 | 18.34 | 19.12 | 266,613 | +0.49(+2.64%) |
Dec 17, 2007 | 18.49 | 18.92 | 18.37 | 18.62 | 193,597 | -0.05(-0.28%) |
Dec 14, 2007 | 18.85 | 19.15 | 18.36 | 18.68 | 305,391 | -0.49(-2.57%) |
Dec 13, 2007 | 19.50 | 19.50 | 18.63 | 19.17 | 262,990 | -0.60(-3.05%) |
Dec 12, 2007 | 20.91 | 20.91 | 19.24 | 19.77 | 409,091 | -0.60(-2.96%) |
Dec 11, 2007 | 22.02 | 22.02 | 20.37 | 20.38 | 184,093 | -1.33(-6.14%) |
Dec 10, 2007 | 20.88 | 22.17 | 20.53 | 21.71 | 254,269 | +0.75(+3.59%) |
Dec 07, 2007 | 21.44 | 21.44 | 20.77 | 20.96 | 175,103 | -0.42(-1.95%) |
Dec 06, 2007 | 19.94 | 21.53 | 19.94 | 21.37 | 249,975 | +1.36(+6.78%) |
Dec 05, 2007 | 19.90 | 20.27 | 19.59 | 20.02 | 240,448 | -0.22(-1.10%) |
Dec 04, 2007 | 20.15 | 20.44 | 19.76 | 20.24 | 222,200 | -0.17(-0.84%) |
Dec 03, 2007 | 20.13 | 20.41 | 19.50 | 20.41 | 177,116 | +0.24(+1.18%) |
Nov 30, 2007 | 20.48 | 20.84 | 20.17 | 20.17 | 208,514 | +0.18(+0.89%) |
Nov 29, 2007 | 20.03 | 20.03 | 19.50 | 20.00 | 150,012 | -0.12(-0.59%) |
Nov 28, 2007 | 19.44 | 20.29 | 19.44 | 20.11 | 193,351 | +0.68(+3.49%) |
Nov 27, 2007 | 19.81 | 19.81 | 19.05 | 19.44 | 301,097 | +0.12(+0.62%) |
Nov 26, 2007 | 20.10 | 20.10 | 19.21 | 19.32 | 281,910 | -0.78(-3.89%) |
Nov 23, 2007 | 20.58 | 20.64 | 19.62 | 20.10 | 196,974 | -0.36(-1.75%) |
Nov 21, 2007 | 20.82 | 21.17 | 20.44 | 20.46 | 236,990 | -0.49(-2.35%) |
Nov 20, 2007 | 21.17 | 21.18 | 20.18 | 20.95 | 279,149 | -0.22(-1.06%) |
Nov 19, 2007 | 21.84 | 21.84 | 21.03 | 21.17 | 256,550 | -1.01(-4.57%) |
Nov 16, 2007 | 22.25 | 22.61 | 21.92 | 22.19 | 161,014 | -0.03(-0.13%) |
Nov 15, 2007 | 22.41 | 22.77 | 21.99 | 22.22 | 145,315 | -0.39(-1.71%) |
Nov 14, 2007 | 22.69 | 23.55 | 22.34 | 22.60 | 214,418 | -0.02(-0.10%) |
Nov 13, 2007 | 22.05 | 22.85 | 21.99 | 22.63 | 162,356 | +0.75(+3.41%) |
Nov 12, 2007 | 22.12 | 22.73 | 21.66 | 21.88 | 226,883 | +0.06(+0.27%) |
Nov 09, 2007 | 20.47 | 22.26 | 19.88 | 21.82 | 466,540 | +0.99(+4.76%) |
Nov 08, 2007 | 19.51 | 20.99 | 19.32 | 20.83 | 442,253 | +1.47(+7.58%) |
Nov 07, 2007 | 20.20 | 20.25 | 19.36 | 19.36 | 358,526 | -1.11(-5.42%) |
Nov 06, 2007 | 20.42 | 20.55 | 19.88 | 20.47 | 189,729 | +0.08(+0.40%) |
Nov 05, 2007 | 19.92 | 20.79 | 19.83 | 20.39 | 308,745 | +0.21(+1.03%) |
Nov 02, 2007 | 21.23 | 21.23 | 19.75 | 20.18 | 402,000 | -1.03(-4.85%) |
Nov 01, 2007 | 21.26 | 21.30 | 20.75 | 21.21 | 646,071 | -0.40(-1.86%) |
Oct 31, 2007 | 21.35 | 21.83 | 20.88 | 21.61 | 471,639 | +0.26(+1.22%) |
Oct 30, 2007 | 22.51 | 22.51 | 21.26 | 21.35 | 316,930 | -1.22(-5.41%) |
Oct 29, 2007 | 22.72 | 22.84 | 21.99 | 22.57 | 397,974 | -0.07(-0.33%) |
Oct 26, 2007 | 22.40 | 22.72 | 21.52 | 22.65 | 372,749 | +0.34(+1.54%) |
Oct 25, 2007 | 22.07 | 23.10 | 22.02 | 22.31 | 384,556 | -0.71(-3.08%) |
Oct 24, 2007 | 22.93 | 23.16 | 22.23 | 23.01 | 347,926 | -0.08(-0.36%) |
Oct 23, 2007 | 23.73 | 23.73 | 22.70 | 23.10 | 272,920 | -0.36(-1.53%) |
Oct 22, 2007 | 22.78 | 23.60 | 22.78 | 23.45 | 213,747 | +0.42(+1.84%) |
Oct 19, 2007 | 24.09 | 24.09 | 23.03 | 23.03 | 226,762 | -1.06(-4.39%) |
Oct 18, 2007 | 24.32 | 24.50 | 24.08 | 24.09 | 130,958 | -0.45(-1.82%) |
Oct 17, 2007 | 24.95 | 25.26 | 24.11 | 24.53 | 317,199 | -0.33(-1.32%) |
Oct 16, 2007 | 24.99 | 25.48 | 24.83 | 24.86 | 183,691 | -0.14(-0.57%) |
Oct 15, 2007 | 25.89 | 25.90 | 24.82 | 25.00 | 223,005 | -0.92(-3.56%) |
Oct 12, 2007 | 25.59 | 26.08 | 25.59 | 25.93 | 90,436 | +0.33(+1.28%) |
Oct 11, 2007 | 26.46 | 26.66 | 25.59 | 25.60 | 156,318 | -0.68(-2.58%) |
Oct 10, 2007 | 26.11 | 26.43 | 25.83 | 26.28 | 131,629 | +0.19(+0.71%) |
Oct 09, 2007 | 26.06 | 26.24 | 25.78 | 26.09 | 124,249 | +0.10(+0.40%) |
Oct 08, 2007 | 26.38 | 26.38 | 25.79 | 25.99 | 137,130 | -0.40(-1.52%) |
Oct 05, 2007 | 25.97 | 26.79 | 25.82 | 26.39 | 138,204 | +0.65(+2.52%) |
Oct 04, 2007 | 26.70 | 26.70 | 25.74 | 25.74 | 147,194 | -0.86(-3.25%) |
Oct 03, 2007 | 27.23 | 27.37 | 26.50 | 26.61 | 152,158 | -0.96(-3.49%) |
Oct 02, 2007 | 27.11 | 27.66 | 26.93 | 27.57 | 185,435 | +0.55(+2.04%) |