Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.28 | 19.34 | 19.19 | 19.23 | 26,269 | -0.11(-0.56%) |
Dec 28, 2007 | 19.50 | 19.51 | 19.27 | 19.33 | 44,274 | +0.00(+0.02%) |
Dec 27, 2007 | 19.56 | 19.57 | 19.33 | 19.33 | 112,753 | -0.33(-1.69%) |
Dec 26, 2007 | 19.63 | 19.67 | 19.57 | 19.66 | 135,481 | +0.02(+0.09%) |
Dec 24, 2007 | 19.63 | 19.67 | 19.63 | 19.65 | 21,842 | +0.11(+0.54%) |
Dec 21, 2007 | 19.41 | 19.54 | 19.40 | 19.54 | 51,949 | +0.33(+1.73%) |
Dec 20, 2007 | 19.31 | 19.31 | 19.04 | 19.21 | 127,216 | +0.07(+0.35%) |
Dec 19, 2007 | 19.27 | 19.27 | 19.07 | 19.14 | 247,053 | -0.03(-0.14%) |
Dec 18, 2007 | 19.20 | 19.21 | 18.96 | 19.17 | 126,921 | +0.10(+0.53%) |
Dec 17, 2007 | 19.44 | 19.44 | 19.06 | 19.07 | 1,134,321 | -0.44(-2.27%) |
Dec 14, 2007 | 19.69 | 19.76 | 19.51 | 19.51 | 42,503 | -0.30(-1.50%) |
Dec 13, 2007 | 19.65 | 19.81 | 19.56 | 19.81 | 67,592 | +0.02(+0.10%) |
Dec 12, 2007 | 20.12 | 20.20 | 19.59 | 19.79 | 40,732 | +0.07(+0.34%) |
Dec 11, 2007 | 20.27 | 20.32 | 19.72 | 19.72 | 136,366 | -0.54(-2.64%) |
Dec 10, 2007 | 20.13 | 20.30 | 20.13 | 20.26 | 23,022 | +0.17(+0.86%) |
Dec 07, 2007 | 20.15 | 20.19 | 20.08 | 20.08 | 23,613 | -0.02(-0.08%) |
Dec 06, 2007 | 19.82 | 20.10 | 19.82 | 20.10 | 19,776 | +0.28(+1.42%) |
Dec 05, 2007 | 19.64 | 19.82 | 19.64 | 19.82 | 30,697 | +0.33(+1.67%) |
Dec 04, 2007 | 19.58 | 19.60 | 19.49 | 19.49 | 34,829 | -0.13(-0.66%) |
Dec 03, 2007 | 19.68 | 19.77 | 19.62 | 19.62 | 28,935 | -0.13(-0.65%) |
Nov 30, 2007 | 19.79 | 19.83 | 19.68 | 19.75 | 42,799 | +0.24(+1.25%) |
Nov 29, 2007 | 19.44 | 19.60 | 19.39 | 19.51 | 17,709 | -0.03(-0.16%) |
Nov 28, 2007 | 19.08 | 19.55 | 19.08 | 19.54 | 31,877 | +0.61(+3.20%) |
Nov 27, 2007 | 18.77 | 18.94 | 18.76 | 18.93 | 67,592 | +0.27(+1.47%) |
Nov 26, 2007 | 19.19 | 19.19 | 18.66 | 18.66 | 48,702 | -0.47(-2.48%) |
Nov 23, 2007 | 19.02 | 19.14 | 18.98 | 19.13 | 15,643 | +0.26(+1.40%) |
Nov 21, 2007 | 18.96 | 19.07 | 18.84 | 18.87 | 26,860 | -0.25(-1.29%) |
Nov 20, 2007 | 19.02 | 19.26 | 18.89 | 19.11 | 32,173 | +0.02(+0.08%) |
Nov 19, 2007 | 19.29 | 19.29 | 19.06 | 19.10 | 36,895 | -0.34(-1.77%) |
Nov 16, 2007 | 19.40 | 19.50 | 19.29 | 19.44 | 19,185 | +0.05(+0.24%) |
Nov 15, 2007 | 19.57 | 19.63 | 19.35 | 19.40 | 39,847 | -0.24(-1.22%) |
Nov 14, 2007 | 19.81 | 19.86 | 19.62 | 19.64 | 24,498 | -0.16(-0.80%) |
Nov 13, 2007 | 19.39 | 19.80 | 19.39 | 19.80 | 31,287 | +0.54(+2.82%) |
Nov 12, 2007 | 19.29 | 19.52 | 19.22 | 19.25 | 31,877 | -0.10(-0.51%) |
Nov 09, 2007 | 19.32 | 19.58 | 19.22 | 19.35 | 72,905 | -0.17(-0.87%) |
Nov 08, 2007 | 19.52 | 19.59 | 19.23 | 19.52 | 76,152 | +0.09(+0.45%) |
Nov 07, 2007 | 19.80 | 19.88 | 19.43 | 19.43 | 148,468 | -0.61(-3.06%) |
Nov 06, 2007 | 19.93 | 20.05 | 19.78 | 20.05 | 50,473 | +0.23(+1.15%) |
Nov 05, 2007 | 19.72 | 19.93 | 19.72 | 19.82 | 38,961 | -0.11(-0.54%) |
Nov 02, 2007 | 20.15 | 20.15 | 19.77 | 19.93 | 41,028 | -0.13(-0.64%) |
Nov 01, 2007 | 20.46 | 20.46 | 20.01 | 20.06 | 25,384 | -0.54(-2.63%) |
Oct 31, 2007 | 20.50 | 20.66 | 20.46 | 20.60 | 43,389 | +0.21(+1.01%) |
Oct 30, 2007 | 20.42 | 20.48 | 20.39 | 20.39 | 10,625 | -0.14(-0.68%) |
Oct 29, 2007 | 20.47 | 20.54 | 20.47 | 20.53 | 10,625 | +0.08(+0.38%) |
Oct 26, 2007 | 20.35 | 20.45 | 20.23 | 20.45 | 32,763 | +0.29(+1.43%) |
Oct 25, 2007 | 20.18 | 20.19 | 20.04 | 20.16 | 14,463 | +0.01(+0.05%) |
Oct 24, 2007 | 20.12 | 20.16 | 19.88 | 20.15 | 68,773 | -0.04(-0.22%) |
Oct 23, 2007 | 20.14 | 20.20 | 20.01 | 20.20 | 17,414 | +0.12(+0.61%) |
Oct 22, 2007 | 19.81 | 20.11 | 19.81 | 20.08 | 52,539 | +0.09(+0.44%) |
Oct 19, 2007 | 20.35 | 20.35 | 19.99 | 19.99 | 40,142 | -0.48(-2.33%) |
Oct 18, 2007 | 20.46 | 20.51 | 20.39 | 20.47 | 68,478 | +0.03(+0.17%) |
Oct 17, 2007 | 20.69 | 20.69 | 20.35 | 20.43 | 12,987 | -0.11(-0.51%) |
Oct 16, 2007 | 20.61 | 20.63 | 20.52 | 20.54 | 39,847 | -0.16(-0.75%) |
Oct 15, 2007 | 20.93 | 20.93 | 20.64 | 20.69 | 47,521 | -0.17(-0.80%) |
Oct 12, 2007 | 20.85 | 20.92 | 20.84 | 20.86 | 54,900 | -0.02(-0.08%) |
Oct 11, 2007 | 21.05 | 21.10 | 20.88 | 20.88 | 12,987 | -0.03(-0.15%) |
Oct 10, 2007 | 20.94 | 20.96 | 20.84 | 20.91 | 56,081 | -0.07(-0.36%) |
Oct 09, 2007 | 20.84 | 20.98 | 20.82 | 20.98 | 94,748 | +0.15(+0.72%) |
Oct 08, 2007 | 20.88 | 20.88 | 20.81 | 20.83 | 72,905 | -0.13(-0.61%) |
Oct 05, 2007 | 20.89 | 20.99 | 20.83 | 20.96 | 74,381 | +0.21(+1.00%) |
Oct 04, 2007 | 20.70 | 20.77 | 20.70 | 20.75 | 72,020 | +0.04(+0.21%) |
Oct 03, 2007 | 20.67 | 20.77 | 20.67 | 20.71 | 148,763 | -0.06(-0.31%) |
Oct 02, 2007 | 20.78 | 20.78 | 20.69 | 20.77 | 63,755 | +0.06(+0.29%) |