Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.94 | 19.34 | 18.81 | 18.99 | 254,070 | -0.02(-0.10%) |
Dec 28, 2007 | 19.43 | 19.56 | 19.00 | 19.01 | 256,332 | -0.22(-1.14%) |
Dec 27, 2007 | 19.77 | 19.89 | 19.18 | 19.22 | 233,717 | -0.32(-1.65%) |
Dec 26, 2007 | 20.26 | 20.26 | 19.51 | 19.55 | 315,325 | -0.68(-3.38%) |
Dec 24, 2007 | 19.55 | 20.23 | 19.26 | 20.23 | 254,642 | +0.95(+4.93%) |
Dec 21, 2007 | 19.34 | 19.48 | 18.99 | 19.28 | 637,869 | +0.24(+1.25%) |
Dec 20, 2007 | 19.36 | 19.36 | 18.60 | 19.04 | 548,734 | -0.08(-0.40%) |
Dec 19, 2007 | 19.12 | 19.43 | 18.65 | 19.12 | 421,160 | -0.08(-0.40%) |
Dec 18, 2007 | 18.62 | 19.51 | 18.62 | 19.20 | 1,252,258 | +0.85(+4.61%) |
Dec 17, 2007 | 19.21 | 19.30 | 18.35 | 18.35 | 693,123 | -1.02(-5.25%) |
Dec 14, 2007 | 19.99 | 20.10 | 19.37 | 19.37 | 332,981 | -0.90(-4.45%) |
Dec 13, 2007 | 19.76 | 20.50 | 19.45 | 20.27 | 444,639 | +0.28(+1.38%) |
Dec 12, 2007 | 20.28 | 20.40 | 19.56 | 19.99 | 517,033 | +0.44(+2.24%) |
Dec 11, 2007 | 20.04 | 20.61 | 19.45 | 19.56 | 252,185 | -0.66(-3.24%) |
Dec 10, 2007 | 20.22 | 20.35 | 19.80 | 20.21 | 210,569 | +0.00(+0.00%) |
Dec 07, 2007 | 20.14 | 20.57 | 19.91 | 20.21 | 236,379 | +0.11(+0.57%) |
Dec 06, 2007 | 19.11 | 20.13 | 19.11 | 20.10 | 420,654 | +0.87(+4.55%) |
Dec 05, 2007 | 19.91 | 19.92 | 19.15 | 19.22 | 489,372 | -0.45(-2.27%) |
Dec 04, 2007 | 19.99 | 20.13 | 19.34 | 19.67 | 334,877 | -0.47(-2.31%) |
Dec 03, 2007 | 20.27 | 20.91 | 20.03 | 20.14 | 496,125 | -0.22(-1.07%) |
Nov 30, 2007 | 19.80 | 20.59 | 19.80 | 20.36 | 519,706 | +0.86(+4.44%) |
Nov 29, 2007 | 19.70 | 19.98 | 19.38 | 19.49 | 399,546 | -0.44(-2.19%) |
Nov 28, 2007 | 18.79 | 19.99 | 18.61 | 19.93 | 498,280 | +1.31(+7.04%) |
Nov 27, 2007 | 18.55 | 18.95 | 18.48 | 18.62 | 524,121 | +0.13(+0.72%) |
Nov 26, 2007 | 19.11 | 19.20 | 18.44 | 18.48 | 806,862 | -0.63(-3.28%) |
Nov 23, 2007 | 18.77 | 19.31 | 18.77 | 19.11 | 285,583 | +0.29(+1.57%) |
Nov 21, 2007 | 18.45 | 19.42 | 17.74 | 18.82 | 3,078,519 | -1.31(-6.52%) |
Nov 20, 2007 | 19.92 | 21.37 | 19.51 | 20.13 | 2,185,755 | -0.02(-0.09%) |
Nov 19, 2007 | 21.13 | 21.13 | 19.97 | 20.15 | 894,314 | -1.25(-5.86%) |
Nov 16, 2007 | 21.57 | 21.77 | 20.95 | 21.40 | 439,219 | -0.11(-0.53%) |
Nov 15, 2007 | 21.56 | 21.99 | 21.25 | 21.51 | 637,725 | -0.18(-0.83%) |
Nov 14, 2007 | 21.94 | 22.07 | 21.43 | 21.70 | 345,564 | -0.07(-0.31%) |
Nov 13, 2007 | 20.87 | 22.47 | 20.87 | 21.76 | 750,270 | +1.12(+5.43%) |
Nov 12, 2007 | 20.42 | 21.24 | 20.20 | 20.64 | 508,230 | +0.25(+1.21%) |
Nov 09, 2007 | 20.35 | 21.00 | 20.23 | 20.39 | 690,647 | -0.28(-1.33%) |
Nov 08, 2007 | 21.12 | 21.12 | 19.56 | 20.67 | 612,312 | -0.31(-1.49%) |
Nov 07, 2007 | 20.93 | 21.48 | 20.73 | 20.98 | 384,787 | -0.36(-1.69%) |
Nov 06, 2007 | 20.88 | 21.41 | 20.34 | 21.34 | 465,889 | +0.49(+2.37%) |
Nov 05, 2007 | 21.58 | 21.58 | 20.56 | 20.85 | 369,172 | -1.06(-4.86%) |
Nov 02, 2007 | 21.42 | 22.04 | 20.92 | 21.91 | 724,107 | +0.78(+3.69%) |
Nov 01, 2007 | 21.95 | 21.95 | 20.72 | 21.13 | 1,435,409 | -1.28(-5.72%) |
Oct 31, 2007 | 21.96 | 22.42 | 21.69 | 22.42 | 568,184 | +0.59(+2.70%) |
Oct 30, 2007 | 22.11 | 22.35 | 21.75 | 21.83 | 496,187 | -0.40(-1.80%) |
Oct 29, 2007 | 22.03 | 22.71 | 22.01 | 22.23 | 620,875 | +0.28(+1.26%) |
Oct 26, 2007 | 21.15 | 21.98 | 21.04 | 21.95 | 689,433 | +1.03(+4.91%) |
Oct 25, 2007 | 21.32 | 21.89 | 20.69 | 20.93 | 326,413 | -0.37(-1.74%) |
Oct 24, 2007 | 20.99 | 21.87 | 20.55 | 21.30 | 426,461 | +0.10(+0.49%) |
Oct 23, 2007 | 21.58 | 21.72 | 20.86 | 21.19 | 401,318 | -0.27(-1.24%) |
Oct 22, 2007 | 20.20 | 21.86 | 20.04 | 21.46 | 654,324 | +1.04(+5.07%) |
Oct 19, 2007 | 21.38 | 21.51 | 20.33 | 20.42 | 715,968 | -0.96(-4.49%) |
Oct 18, 2007 | 22.10 | 22.26 | 21.32 | 21.38 | 1,173,902 | -0.88(-3.97%) |
Oct 17, 2007 | 23.04 | 23.34 | 22.18 | 22.27 | 909,753 | -0.47(-2.05%) |
Oct 16, 2007 | 23.51 | 23.65 | 22.70 | 22.73 | 951,534 | -0.91(-3.86%) |
Oct 15, 2007 | 23.95 | 23.95 | 23.47 | 23.64 | 433,391 | -0.35(-1.47%) |
Oct 12, 2007 | 23.27 | 24.28 | 23.27 | 23.99 | 365,305 | +0.71(+3.06%) |
Oct 11, 2007 | 23.76 | 24.15 | 23.23 | 23.28 | 461,674 | -0.36(-1.53%) |
Oct 10, 2007 | 24.04 | 24.27 | 23.54 | 23.64 | 430,127 | -0.47(-1.93%) |
Oct 09, 2007 | 24.45 | 24.45 | 23.76 | 24.11 | 613,140 | -0.43(-1.74%) |
Oct 08, 2007 | 25.55 | 25.55 | 24.47 | 24.54 | 609,384 | -1.50(-5.77%) |
Oct 05, 2007 | 25.33 | 26.24 | 25.19 | 26.04 | 456,835 | +0.88(+3.51%) |
Oct 04, 2007 | 25.28 | 25.42 | 24.97 | 25.15 | 415,460 | -0.03(-0.11%) |
Oct 03, 2007 | 25.42 | 25.66 | 25.03 | 25.18 | 721,102 | -0.25(-0.97%) |
Oct 02, 2007 | 24.48 | 25.50 | 24.33 | 25.43 | 682,580 | +1.02(+4.16%) |