Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.58 | 19.71 | 18.90 | 19.45 | 262,307 | +0.06(+0.31%) |
Dec 28, 2007 | 19.82 | 19.93 | 19.19 | 19.39 | 222,609 | -0.26(-1.33%) |
Dec 27, 2007 | 19.75 | 20.28 | 19.05 | 19.65 | 502,001 | -0.22(-1.13%) |
Dec 26, 2007 | 19.90 | 19.96 | 19.14 | 19.87 | 171,436 | -0.18(-0.89%) |
Dec 24, 2007 | 19.65 | 20.12 | 19.65 | 20.05 | 49,633 | +0.20(+1.01%) |
Dec 21, 2007 | 19.78 | 20.02 | 19.48 | 19.85 | 427,919 | +0.45(+2.34%) |
Dec 20, 2007 | 19.47 | 19.47 | 18.67 | 19.40 | 256,349 | +0.28(+1.44%) |
Dec 19, 2007 | 19.20 | 19.21 | 18.61 | 19.12 | 179,887 | +0.00(+0.00%) |
Dec 18, 2007 | 18.74 | 19.16 | 18.35 | 19.12 | 266,544 | +0.49(+2.64%) |
Dec 17, 2007 | 18.50 | 18.93 | 18.38 | 18.63 | 193,546 | -0.05(-0.28%) |
Dec 14, 2007 | 18.85 | 19.16 | 18.36 | 18.68 | 305,311 | -0.49(-2.57%) |
Dec 13, 2007 | 19.51 | 19.51 | 18.64 | 19.17 | 262,922 | -0.60(-3.05%) |
Dec 12, 2007 | 20.92 | 20.92 | 19.25 | 19.78 | 408,984 | -0.60(-2.96%) |
Dec 11, 2007 | 22.03 | 22.03 | 20.37 | 20.38 | 184,045 | -1.33(-6.14%) |
Dec 10, 2007 | 20.89 | 22.18 | 20.54 | 21.72 | 254,202 | +0.75(+3.59%) |
Dec 07, 2007 | 21.45 | 21.45 | 20.78 | 20.96 | 175,057 | -0.42(-1.95%) |
Dec 06, 2007 | 19.94 | 21.54 | 19.94 | 21.38 | 249,910 | +1.36(+6.78%) |
Dec 05, 2007 | 19.90 | 20.28 | 19.60 | 20.02 | 240,386 | -0.22(-1.10%) |
Dec 04, 2007 | 20.16 | 20.45 | 19.77 | 20.25 | 222,142 | -0.17(-0.84%) |
Dec 03, 2007 | 20.14 | 20.42 | 19.51 | 20.42 | 177,070 | +0.24(+1.18%) |
Nov 30, 2007 | 20.49 | 20.84 | 20.17 | 20.18 | 208,459 | +0.18(+0.89%) |
Nov 29, 2007 | 20.04 | 20.04 | 19.50 | 20.00 | 149,972 | -0.12(-0.59%) |
Nov 28, 2007 | 19.44 | 20.30 | 19.44 | 20.12 | 193,301 | +0.68(+3.49%) |
Nov 27, 2007 | 19.81 | 19.81 | 19.05 | 19.44 | 301,019 | +0.12(+0.62%) |
Nov 26, 2007 | 20.11 | 20.11 | 19.21 | 19.32 | 281,836 | -0.78(-3.89%) |
Nov 23, 2007 | 20.58 | 20.65 | 19.63 | 20.11 | 196,923 | -0.36(-1.75%) |
Nov 21, 2007 | 20.83 | 21.17 | 20.45 | 20.46 | 236,929 | -0.49(-2.35%) |
Nov 20, 2007 | 21.18 | 21.19 | 20.19 | 20.96 | 279,077 | -0.22(-1.06%) |
Nov 19, 2007 | 21.84 | 21.84 | 21.04 | 21.18 | 256,483 | -1.01(-4.57%) |
Nov 16, 2007 | 22.25 | 22.62 | 21.92 | 22.19 | 160,972 | -0.03(-0.13%) |
Nov 15, 2007 | 22.42 | 22.77 | 21.99 | 22.22 | 145,277 | -0.39(-1.71%) |
Nov 14, 2007 | 22.69 | 23.56 | 22.35 | 22.61 | 214,362 | -0.02(-0.10%) |
Nov 13, 2007 | 22.05 | 22.86 | 22.00 | 22.63 | 162,314 | +0.75(+3.41%) |
Nov 12, 2007 | 22.13 | 22.74 | 21.66 | 21.89 | 226,824 | +0.06(+0.27%) |
Nov 09, 2007 | 20.47 | 22.27 | 19.88 | 21.83 | 466,418 | +0.99(+4.76%) |
Nov 08, 2007 | 19.52 | 20.99 | 19.33 | 20.84 | 442,138 | +1.47(+7.58%) |
Nov 07, 2007 | 20.20 | 20.25 | 19.37 | 19.37 | 358,432 | -1.11(-5.42%) |
Nov 06, 2007 | 20.43 | 20.56 | 19.89 | 20.48 | 189,679 | +0.08(+0.40%) |
Nov 05, 2007 | 19.93 | 20.79 | 19.84 | 20.40 | 308,665 | +0.21(+1.03%) |
Nov 02, 2007 | 21.24 | 21.24 | 19.75 | 20.19 | 401,895 | -1.03(-4.85%) |
Nov 01, 2007 | 21.26 | 21.31 | 20.75 | 21.22 | 645,903 | -0.40(-1.86%) |
Oct 31, 2007 | 21.36 | 21.83 | 20.88 | 21.62 | 471,516 | +0.26(+1.22%) |
Oct 30, 2007 | 22.52 | 22.52 | 21.26 | 21.36 | 316,848 | -1.22(-5.41%) |
Oct 29, 2007 | 22.73 | 22.85 | 21.99 | 22.58 | 397,871 | -0.07(-0.33%) |
Oct 26, 2007 | 22.41 | 22.72 | 21.52 | 22.65 | 372,651 | +0.34(+1.54%) |
Oct 25, 2007 | 22.07 | 23.11 | 22.03 | 22.31 | 384,456 | -0.71(-3.08%) |
Oct 24, 2007 | 22.94 | 23.17 | 22.24 | 23.02 | 347,835 | -0.08(-0.35%) |
Oct 23, 2007 | 23.74 | 23.74 | 22.71 | 23.10 | 272,848 | -0.36(-1.53%) |
Oct 22, 2007 | 22.79 | 23.61 | 22.79 | 23.46 | 213,691 | +0.42(+1.84%) |
Oct 19, 2007 | 24.09 | 24.09 | 23.04 | 23.04 | 226,703 | -1.06(-4.39%) |
Oct 18, 2007 | 24.32 | 24.50 | 24.09 | 24.09 | 130,924 | -0.45(-1.82%) |
Oct 17, 2007 | 24.96 | 25.27 | 24.12 | 24.54 | 317,116 | -0.33(-1.32%) |
Oct 16, 2007 | 25.00 | 25.49 | 24.84 | 24.87 | 183,643 | -0.14(-0.57%) |
Oct 15, 2007 | 25.90 | 25.91 | 24.82 | 25.01 | 222,947 | -0.92(-3.56%) |
Oct 12, 2007 | 25.59 | 26.09 | 25.59 | 25.93 | 90,413 | +0.33(+1.28%) |
Oct 11, 2007 | 26.46 | 26.67 | 25.60 | 25.61 | 156,277 | -0.68(-2.58%) |
Oct 10, 2007 | 26.11 | 26.43 | 25.84 | 26.29 | 131,595 | +0.19(+0.71%) |
Oct 09, 2007 | 26.07 | 26.25 | 25.79 | 26.10 | 124,217 | +0.10(+0.40%) |
Oct 08, 2007 | 26.39 | 26.39 | 25.80 | 25.99 | 137,095 | -0.40(-1.52%) |
Oct 05, 2007 | 25.97 | 26.80 | 25.83 | 26.40 | 138,168 | +0.65(+2.52%) |
Oct 04, 2007 | 26.71 | 26.71 | 25.75 | 25.75 | 147,155 | -0.86(-3.25%) |
Oct 03, 2007 | 27.24 | 27.38 | 26.51 | 26.61 | 152,119 | -0.96(-3.49%) |
Oct 02, 2007 | 27.11 | 27.67 | 26.94 | 27.57 | 185,386 | +0.55(+2.04%) |