Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.51 | 20.68 | 20.44 | 20.55 | 286,927 | -0.01(-0.06%) |
Dec 28, 2007 | 20.57 | 20.64 | 20.37 | 20.56 | 158,975 | -0.09(-0.45%) |
Dec 27, 2007 | 20.47 | 21.03 | 20.30 | 20.66 | 302,363 | +0.01(+0.03%) |
Dec 26, 2007 | 20.25 | 20.65 | 20.02 | 20.65 | 309,022 | +0.40(+1.96%) |
Dec 24, 2007 | 20.11 | 20.35 | 20.10 | 20.25 | 252,726 | +0.20(+0.99%) |
Dec 21, 2007 | 20.06 | 20.17 | 19.82 | 20.06 | 306,298 | +0.11(+0.56%) |
Dec 20, 2007 | 20.16 | 20.38 | 19.82 | 19.94 | 263,168 | -0.28(-1.37%) |
Dec 19, 2007 | 20.19 | 20.30 | 20.08 | 20.22 | 149,668 | +0.03(+0.16%) |
Dec 18, 2007 | 20.25 | 20.50 | 20.16 | 20.19 | 228,664 | +0.00(+0.00%) |
Dec 17, 2007 | 20.00 | 20.83 | 20.00 | 20.19 | 304,729 | -0.05(-0.23%) |
Dec 14, 2007 | 20.15 | 20.38 | 20.15 | 20.23 | 126,968 | -0.18(-0.87%) |
Dec 13, 2007 | 20.45 | 20.45 | 20.27 | 20.41 | 153,149 | +0.01(+0.06%) |
Dec 12, 2007 | 20.43 | 20.83 | 20.23 | 20.40 | 306,147 | +0.17(+0.82%) |
Dec 11, 2007 | 20.56 | 20.67 | 20.22 | 20.23 | 540,373 | -0.23(-1.13%) |
Dec 10, 2007 | 20.35 | 20.68 | 20.32 | 20.46 | 459,447 | +0.12(+0.58%) |
Dec 07, 2007 | 20.30 | 20.59 | 20.01 | 20.35 | 879,851 | -0.07(-0.32%) |
Dec 06, 2007 | 20.70 | 20.83 | 20.34 | 20.41 | 741,986 | -0.36(-1.72%) |
Dec 05, 2007 | 21.28 | 21.28 | 20.75 | 20.77 | 552,971 | -0.54(-2.54%) |
Dec 04, 2007 | 20.71 | 21.31 | 20.71 | 21.31 | 554,553 | +0.23(+1.10%) |
Dec 03, 2007 | 20.99 | 21.25 | 20.85 | 21.08 | 208,559 | -0.03(-0.16%) |
Nov 30, 2007 | 20.54 | 21.40 | 20.31 | 21.11 | 305,075 | +0.46(+2.24%) |
Nov 29, 2007 | 20.25 | 20.75 | 20.25 | 20.65 | 307,813 | +0.09(+0.42%) |
Nov 28, 2007 | 20.72 | 20.82 | 20.43 | 20.56 | 199,608 | -0.04(-0.19%) |
Nov 27, 2007 | 20.48 | 20.71 | 20.37 | 20.60 | 220,341 | +0.12(+0.58%) |
Nov 26, 2007 | 20.58 | 20.75 | 20.46 | 20.48 | 196,733 | -0.07(-0.32%) |
Nov 23, 2007 | 20.76 | 20.76 | 20.45 | 20.55 | 32,006 | +0.07(+0.32%) |
Nov 21, 2007 | 20.55 | 20.73 | 20.45 | 20.48 | 191,436 | -0.20(-0.96%) |
Nov 20, 2007 | 20.48 | 20.82 | 20.33 | 20.68 | 287,987 | +0.20(+0.97%) |
Nov 19, 2007 | 20.73 | 20.74 | 20.42 | 20.48 | 220,189 | -0.10(-0.48%) |
Nov 16, 2007 | 20.48 | 20.62 | 20.42 | 20.58 | 323,247 | +0.17(+0.81%) |
Nov 15, 2007 | 20.50 | 20.58 | 20.35 | 20.42 | 263,471 | -0.09(-0.42%) |
Nov 14, 2007 | 20.41 | 21.06 | 20.41 | 20.50 | 330,516 | -0.03(-0.13%) |
Nov 13, 2007 | 20.55 | 20.61 | 20.48 | 20.53 | 237,139 | +0.13(+0.62%) |
Nov 12, 2007 | 20.72 | 21.42 | 20.17 | 20.41 | 347,084 | -0.48(-2.28%) |
Nov 09, 2007 | 20.87 | 21.30 | 20.52 | 20.88 | 607,905 | +0.11(+0.51%) |
Nov 08, 2007 | 20.51 | 20.93 | 20.31 | 20.78 | 634,842 | +0.28(+1.35%) |
Nov 07, 2007 | 20.27 | 20.68 | 20.27 | 20.50 | 534,962 | +0.02(+0.10%) |
Nov 06, 2007 | 20.55 | 20.58 | 20.20 | 20.48 | 498,415 | +0.06(+0.29%) |
Nov 05, 2007 | 20.07 | 20.45 | 20.07 | 20.42 | 491,707 | +0.07(+0.32%) |
Nov 02, 2007 | 20.45 | 20.48 | 20.30 | 20.35 | 4,552,557 | -1.02(-4.79%) |
Nov 01, 2007 | 21.17 | 21.50 | 21.14 | 21.38 | 227,605 | -0.10(-0.46%) |
Oct 31, 2007 | 21.41 | 21.55 | 21.38 | 21.48 | 379,089 | +0.11(+0.49%) |
Oct 30, 2007 | 21.37 | 21.44 | 21.24 | 21.37 | 209,899 | +0.00(+0.00%) |
Oct 29, 2007 | 21.42 | 21.63 | 21.11 | 21.37 | 208,839 | -0.02(-0.09%) |
Oct 26, 2007 | 21.28 | 21.63 | 21.28 | 21.39 | 161,623 | +0.07(+0.31%) |
Oct 25, 2007 | 21.16 | 21.47 | 21.16 | 21.32 | 188,258 | +0.14(+0.66%) |
Oct 24, 2007 | 21.38 | 21.38 | 21.15 | 21.18 | 122,882 | -0.16(-0.74%) |
Oct 23, 2007 | 21.31 | 21.38 | 21.15 | 21.34 | 168,282 | +0.14(+0.65%) |
Oct 22, 2007 | 21.08 | 21.30 | 20.95 | 21.20 | 187,047 | -0.03(-0.16%) |
Oct 19, 2007 | 21.41 | 21.54 | 21.16 | 21.24 | 172,217 | -0.29(-1.35%) |
Oct 18, 2007 | 21.30 | 21.54 | 21.18 | 21.53 | 113,348 | +0.25(+1.18%) |
Oct 17, 2007 | 21.38 | 21.63 | 21.18 | 21.28 | 109,565 | -0.01(-0.03%) |
Oct 16, 2007 | 21.28 | 21.34 | 21.12 | 21.28 | 112,894 | +0.01(+0.03%) |
Oct 15, 2007 | 21.67 | 21.81 | 21.18 | 21.28 | 228,361 | -0.17(-0.77%) |
Oct 12, 2007 | 21.44 | 21.68 | 21.34 | 21.44 | 150,122 | +0.00(+0.00%) |
Oct 11, 2007 | 21.64 | 22.02 | 21.44 | 21.44 | 231,691 | +0.00(+0.00%) |
Oct 10, 2007 | 21.05 | 21.51 | 21.03 | 21.44 | 359,567 | +0.47(+2.24%) |
Oct 09, 2007 | 20.72 | 21.14 | 20.72 | 20.97 | 243,192 | +0.29(+1.41%) |
Oct 08, 2007 | 20.35 | 20.82 | 20.33 | 20.68 | 371,220 | +0.25(+1.23%) |
Oct 05, 2007 | 20.19 | 20.50 | 20.07 | 20.43 | 382,873 | +0.38(+1.91%) |
Oct 04, 2007 | 19.79 | 20.23 | 19.71 | 20.05 | 507,268 | +0.21(+1.07%) |
Oct 03, 2007 | 19.99 | 20.04 | 19.67 | 19.84 | 257,569 | -0.09(-0.46%) |
Oct 02, 2007 | 20.09 | 20.19 | 19.68 | 19.93 | 305,995 | -0.19(-0.95%) |