Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.20 | 21.32 | 20.85 | 21.18 | 124,323 | -0.13(-0.61%) |
Dec 28, 2007 | 21.23 | 21.55 | 21.00 | 21.31 | 77,612 | +0.32(+1.52%) |
Dec 27, 2007 | 21.89 | 22.33 | 20.99 | 20.99 | 156,828 | -0.96(-4.37%) |
Dec 26, 2007 | 21.94 | 22.46 | 21.72 | 21.95 | 200,723 | -0.18(-0.81%) |
Dec 24, 2007 | 22.52 | 22.52 | 21.76 | 22.13 | 53,065 | -0.27(-1.21%) |
Dec 21, 2007 | 21.82 | 22.49 | 21.33 | 22.40 | 506,549 | +0.90(+4.19%) |
Dec 20, 2007 | 21.05 | 21.51 | 20.44 | 21.50 | 215,032 | +0.73(+3.51%) |
Dec 19, 2007 | 20.58 | 20.93 | 20.25 | 20.77 | 167,425 | +0.07(+0.34%) |
Dec 18, 2007 | 20.66 | 20.76 | 19.97 | 20.70 | 405,740 | +0.33(+1.62%) |
Dec 17, 2007 | 21.30 | 21.38 | 20.37 | 20.37 | 214,867 | -1.00(-4.68%) |
Dec 14, 2007 | 21.93 | 22.02 | 21.37 | 21.37 | 115,036 | -0.90(-4.04%) |
Dec 13, 2007 | 22.01 | 22.36 | 21.55 | 22.27 | 125,176 | +0.11(+0.50%) |
Dec 12, 2007 | 22.06 | 22.79 | 21.45 | 22.16 | 309,707 | +0.53(+2.45%) |
Dec 11, 2007 | 22.22 | 22.75 | 21.61 | 21.63 | 311,593 | -0.44(-1.99%) |
Dec 10, 2007 | 22.29 | 22.48 | 21.79 | 22.07 | 203,560 | -0.21(-0.94%) |
Dec 07, 2007 | 22.00 | 22.28 | 21.64 | 22.28 | 249,219 | +0.29(+1.32%) |
Dec 06, 2007 | 21.44 | 22.47 | 21.11 | 21.99 | 313,509 | +0.54(+2.52%) |
Dec 05, 2007 | 21.25 | 21.65 | 21.00 | 21.45 | 176,194 | +0.59(+2.83%) |
Dec 04, 2007 | 21.25 | 21.67 | 20.80 | 20.86 | 185,804 | -0.52(-2.43%) |
Dec 03, 2007 | 22.11 | 22.11 | 21.38 | 21.38 | 434,054 | -0.89(-4.00%) |
Nov 30, 2007 | 21.69 | 22.54 | 21.40 | 22.27 | 501,437 | +0.69(+3.20%) |
Nov 29, 2007 | 20.99 | 22.12 | 20.58 | 21.58 | 524,489 | +0.58(+2.76%) |
Nov 28, 2007 | 20.45 | 21.00 | 20.30 | 21.00 | 250,450 | +0.67(+3.30%) |
Nov 27, 2007 | 20.30 | 20.58 | 20.01 | 20.33 | 262,296 | +0.08(+0.40%) |
Nov 26, 2007 | 20.21 | 20.47 | 19.99 | 20.25 | 312,981 | +0.02(+0.10%) |
Nov 23, 2007 | 20.37 | 20.37 | 20.01 | 20.23 | 47,216 | +0.06(+0.30%) |
Nov 21, 2007 | 20.37 | 20.59 | 19.87 | 20.17 | 364,726 | -0.28(-1.37%) |
Nov 20, 2007 | 20.13 | 20.68 | 19.93 | 20.45 | 700,705 | +0.36(+1.79%) |
Nov 19, 2007 | 20.11 | 20.58 | 19.99 | 20.09 | 308,985 | -0.32(-1.57%) |
Nov 16, 2007 | 20.34 | 20.65 | 19.79 | 20.41 | 217,561 | +0.12(+0.59%) |
Nov 15, 2007 | 20.33 | 20.70 | 19.97 | 20.29 | 129,888 | -0.24(-1.17%) |
Nov 14, 2007 | 20.64 | 20.81 | 20.06 | 20.53 | 209,972 | +0.03(+0.15%) |
Nov 13, 2007 | 19.83 | 20.75 | 19.83 | 20.50 | 369,386 | +0.82(+4.17%) |
Nov 12, 2007 | 19.86 | 20.10 | 19.54 | 19.68 | 279,045 | -0.22(-1.11%) |
Nov 09, 2007 | 20.56 | 20.61 | 19.57 | 19.90 | 755,253 | -1.05(-5.01%) |
Nov 08, 2007 | 21.49 | 22.00 | 20.60 | 20.95 | 491,849 | -0.73(-3.37%) |
Nov 07, 2007 | 22.60 | 22.60 | 21.35 | 21.68 | 717,603 | -1.19(-5.20%) |
Nov 06, 2007 | 21.15 | 23.04 | 21.09 | 22.87 | 948,742 | +1.75(+8.29%) |
Nov 05, 2007 | 20.33 | 21.13 | 20.15 | 21.12 | 623,180 | +0.53(+2.57%) |
Nov 02, 2007 | 20.39 | 20.65 | 20.06 | 20.59 | 489,474 | +0.44(+2.18%) |
Nov 01, 2007 | 20.10 | 20.44 | 19.87 | 20.15 | 634,258 | -0.19(-0.93%) |
Oct 31, 2007 | 19.28 | 21.19 | 19.00 | 20.34 | 2,283,827 | +2.76(+15.70%) |
Oct 30, 2007 | 17.63 | 17.81 | 17.51 | 17.58 | 446,636 | -0.05(-0.28%) |
Oct 29, 2007 | 17.91 | 18.08 | 17.62 | 17.63 | 657,827 | -0.28(-1.56%) |
Oct 26, 2007 | 18.25 | 18.29 | 17.73 | 17.91 | 488,366 | -0.19(-1.05%) |
Oct 25, 2007 | 18.25 | 18.67 | 17.65 | 18.10 | 577,921 | -0.10(-0.55%) |
Oct 24, 2007 | 18.14 | 18.30 | 17.93 | 18.20 | 369,375 | -0.13(-0.71%) |
Oct 23, 2007 | 18.37 | 18.50 | 17.98 | 18.33 | 125,318 | +0.14(+0.77%) |
Oct 22, 2007 | 17.76 | 18.31 | 17.57 | 18.19 | 203,600 | +0.17(+0.94%) |
Oct 19, 2007 | 18.35 | 18.84 | 17.89 | 18.02 | 240,296 | -0.35(-1.91%) |
Oct 18, 2007 | 18.66 | 18.82 | 18.17 | 18.37 | 217,183 | -0.44(-2.34%) |
Oct 17, 2007 | 18.26 | 19.12 | 18.26 | 18.81 | 805,944 | +0.79(+4.38%) |
Oct 16, 2007 | 18.70 | 18.78 | 17.65 | 18.02 | 803,067 | -0.69(-3.69%) |
Oct 15, 2007 | 19.48 | 19.51 | 18.57 | 18.71 | 346,610 | -0.84(-4.30%) |
Oct 12, 2007 | 19.00 | 19.87 | 18.82 | 19.55 | 435,607 | +0.03(+0.15%) |
Oct 11, 2007 | 20.20 | 20.24 | 19.07 | 19.52 | 493,930 | -0.71(-3.51%) |
Oct 10, 2007 | 20.21 | 20.41 | 19.98 | 20.23 | 167,681 | -0.10(-0.49%) |
Oct 09, 2007 | 20.42 | 21.00 | 20.02 | 20.33 | 671,730 | +0.03(+0.15%) |
Oct 08, 2007 | 20.40 | 20.49 | 20.06 | 20.30 | 163,291 | -0.04(-0.20%) |
Oct 05, 2007 | 19.99 | 20.39 | 19.89 | 20.34 | 436,988 | +0.61(+3.09%) |
Oct 04, 2007 | 19.50 | 20.00 | 19.29 | 19.73 | 515,389 | +0.34(+1.75%) |
Oct 03, 2007 | 18.99 | 19.65 | 18.89 | 19.39 | 733,393 | +0.42(+2.21%) |
Oct 02, 2007 | 18.89 | 18.97 | 18.63 | 18.97 | 174,625 | +0.10(+0.53%) |