Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.87 | 21.60 | 20.31 | 21.05 | 102,153 | +0.12(+0.56%) |
Dec 28, 2007 | 21.63 | 22.35 | 20.70 | 20.93 | 44,996 | -0.35(-1.65%) |
Dec 27, 2007 | 23.35 | 23.36 | 21.28 | 21.28 | 30,840 | -1.98(-8.51%) |
Dec 26, 2007 | 22.96 | 23.45 | 22.51 | 23.26 | 44,249 | +0.46(+2.02%) |
Dec 24, 2007 | 22.18 | 22.80 | 21.75 | 22.80 | 30,275 | +0.74(+3.34%) |
Dec 21, 2007 | 21.19 | 22.21 | 20.90 | 22.06 | 127,979 | +0.91(+4.32%) |
Dec 20, 2007 | 20.18 | 21.15 | 19.50 | 21.15 | 73,193 | +0.91(+4.52%) |
Dec 19, 2007 | 19.27 | 20.36 | 18.97 | 20.23 | 30,955 | +0.40(+2.03%) |
Dec 18, 2007 | 19.86 | 19.92 | 19.06 | 19.83 | 47,323 | +0.13(+0.64%) |
Dec 17, 2007 | 19.72 | 19.92 | 19.55 | 19.71 | 49,875 | -0.18(-0.93%) |
Dec 14, 2007 | 19.50 | 20.07 | 19.41 | 19.89 | 38,107 | -0.06(-0.29%) |
Dec 13, 2007 | 18.96 | 19.96 | 18.82 | 19.95 | 35,560 | +0.48(+2.45%) |
Dec 12, 2007 | 19.92 | 20.28 | 19.45 | 19.47 | 60,448 | -0.11(-0.56%) |
Dec 11, 2007 | 19.89 | 19.89 | 19.54 | 19.58 | 68,647 | -0.18(-0.93%) |
Dec 10, 2007 | 19.53 | 19.79 | 19.53 | 19.76 | 33,827 | +0.21(+1.07%) |
Dec 07, 2007 | 19.92 | 19.92 | 19.24 | 19.55 | 36,245 | -0.36(-1.81%) |
Dec 06, 2007 | 19.54 | 20.16 | 19.30 | 19.92 | 54,186 | +0.44(+2.28%) |
Dec 05, 2007 | 19.20 | 19.57 | 19.20 | 19.47 | 34,185 | +0.60(+3.20%) |
Dec 04, 2007 | 18.50 | 19.35 | 18.12 | 18.87 | 77,914 | +0.18(+0.99%) |
Dec 03, 2007 | 19.79 | 19.89 | 17.79 | 18.68 | 152,659 | -1.06(-5.35%) |
Nov 30, 2007 | 19.45 | 20.17 | 19.00 | 19.74 | 73,250 | +0.51(+2.66%) |
Nov 29, 2007 | 19.24 | 19.40 | 19.03 | 19.23 | 23,163 | -0.08(-0.43%) |
Nov 28, 2007 | 18.44 | 19.45 | 18.02 | 19.31 | 53,209 | +1.11(+6.08%) |
Nov 27, 2007 | 17.73 | 18.26 | 17.31 | 18.20 | 71,263 | +0.51(+2.89%) |
Nov 26, 2007 | 17.77 | 18.56 | 17.53 | 17.69 | 43,490 | -0.13(-0.75%) |
Nov 23, 2007 | 18.18 | 18.18 | 17.79 | 17.83 | 24,070 | -0.33(-1.80%) |
Nov 21, 2007 | 17.71 | 19.18 | 17.53 | 18.15 | 58,530 | +0.39(+2.22%) |
Nov 20, 2007 | 18.14 | 18.14 | 17.11 | 17.76 | 48,484 | -0.48(-2.62%) |
Nov 19, 2007 | 18.38 | 18.40 | 17.87 | 18.24 | 65,956 | -0.27(-1.45%) |
Nov 16, 2007 | 19.55 | 19.55 | 18.44 | 18.51 | 100,016 | -1.03(-5.28%) |
Nov 15, 2007 | 19.89 | 20.03 | 19.50 | 19.54 | 34,680 | -0.34(-1.69%) |
Nov 14, 2007 | 20.65 | 20.65 | 19.45 | 19.87 | 32,249 | -0.63(-3.07%) |
Nov 13, 2007 | 19.75 | 20.50 | 19.56 | 20.50 | 44,205 | +0.88(+4.49%) |
Nov 12, 2007 | 18.49 | 19.97 | 18.49 | 19.62 | 61,078 | +1.13(+6.12%) |
Nov 09, 2007 | 19.23 | 19.23 | 18.37 | 18.49 | 56,923 | -0.98(-5.04%) |
Nov 08, 2007 | 18.71 | 19.48 | 18.45 | 19.47 | 54,420 | +1.01(+5.45%) |
Nov 07, 2007 | 18.89 | 19.17 | 18.09 | 18.46 | 64,862 | -0.81(-4.22%) |
Nov 06, 2007 | 19.29 | 19.35 | 18.81 | 19.28 | 38,133 | -0.03(-0.13%) |
Nov 05, 2007 | 18.72 | 19.56 | 18.44 | 19.30 | 50,698 | +0.23(+1.23%) |
Nov 02, 2007 | 19.40 | 19.40 | 18.50 | 19.07 | 37,837 | -0.13(-0.70%) |
Nov 01, 2007 | 19.67 | 19.77 | 19.10 | 19.20 | 104,526 | -0.81(-4.06%) |
Oct 31, 2007 | 18.30 | 21.01 | 17.38 | 20.02 | 148,887 | -1.33(-6.25%) |
Oct 30, 2007 | 22.03 | 22.62 | 21.19 | 21.35 | 37,822 | -0.82(-3.71%) |
Oct 29, 2007 | 21.74 | 22.17 | 21.58 | 22.17 | 56,980 | +0.54(+2.48%) |
Oct 26, 2007 | 21.48 | 21.63 | 19.35 | 21.63 | 29,530 | +0.60(+2.87%) |
Oct 25, 2007 | 21.61 | 21.64 | 21.01 | 21.03 | 65,477 | -0.62(-2.87%) |
Oct 24, 2007 | 21.78 | 21.78 | 21.02 | 21.65 | 42,009 | -0.13(-0.62%) |
Oct 23, 2007 | 21.46 | 21.84 | 20.75 | 21.79 | 39,093 | +0.42(+1.96%) |
Oct 22, 2007 | 21.80 | 21.86 | 21.11 | 21.37 | 39,712 | -0.69(-3.12%) |
Oct 19, 2007 | 23.35 | 23.56 | 22.03 | 22.05 | 53,238 | -1.31(-5.60%) |
Oct 18, 2007 | 23.29 | 23.61 | 22.79 | 23.36 | 37,652 | +0.44(+1.90%) |
Oct 17, 2007 | 23.07 | 23.07 | 22.40 | 22.93 | 35,240 | +0.14(+0.63%) |
Oct 16, 2007 | 22.89 | 22.89 | 22.69 | 22.78 | 28,146 | -0.13(-0.55%) |
Oct 15, 2007 | 23.01 | 23.21 | 22.62 | 22.91 | 46,116 | -0.10(-0.44%) |
Oct 12, 2007 | 23.28 | 23.28 | 22.67 | 23.01 | 58,090 | +0.23(+0.99%) |
Oct 11, 2007 | 22.89 | 22.89 | 22.47 | 22.78 | 40,965 | -0.03(-0.11%) |
Oct 10, 2007 | 22.79 | 22.88 | 22.40 | 22.81 | 49,071 | +0.02(+0.07%) |
Oct 09, 2007 | 23.12 | 23.12 | 22.56 | 22.79 | 30,864 | -0.34(-1.45%) |
Oct 08, 2007 | 23.22 | 23.29 | 22.66 | 23.13 | 29,577 | -0.23(-1.01%) |
Oct 05, 2007 | 22.64 | 23.72 | 22.25 | 23.36 | 80,520 | +0.74(+3.26%) |
Oct 04, 2007 | 22.95 | 22.95 | 22.32 | 22.62 | 44,882 | -0.57(-2.46%) |
Oct 03, 2007 | 23.25 | 23.81 | 22.52 | 23.19 | 50,708 | -0.24(-1.04%) |
Oct 02, 2007 | 23.11 | 23.80 | 22.64 | 23.44 | 52,436 | +0.37(+1.60%) |