Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.93 | 20.07 | 19.25 | 19.66 | 329,263 | -0.33(-1.65%) |
Dec 28, 2007 | 20.17 | 20.49 | 19.64 | 19.99 | 434,368 | +0.08(+0.40%) |
Dec 27, 2007 | 20.95 | 20.99 | 19.87 | 19.91 | 443,019 | -1.05(-5.01%) |
Dec 26, 2007 | 21.62 | 21.62 | 20.75 | 20.96 | 440,708 | -0.81(-3.72%) |
Dec 24, 2007 | 21.69 | 21.91 | 21.43 | 21.77 | 135,031 | +0.16(+0.74%) |
Dec 21, 2007 | 21.63 | 21.70 | 21.19 | 21.61 | 686,190 | +0.29(+1.36%) |
Dec 20, 2007 | 20.50 | 21.45 | 20.09 | 21.32 | 482,616 | +0.94(+4.61%) |
Dec 19, 2007 | 20.31 | 20.71 | 20.04 | 20.38 | 328,316 | +0.03(+0.15%) |
Dec 18, 2007 | 20.16 | 20.55 | 19.80 | 20.35 | 621,055 | +0.33(+1.65%) |
Dec 17, 2007 | 21.52 | 21.52 | 19.82 | 20.02 | 866,547 | -1.64(-7.57%) |
Dec 14, 2007 | 21.61 | 22.25 | 21.35 | 21.66 | 301,345 | -0.25(-1.14%) |
Dec 13, 2007 | 22.05 | 22.26 | 21.30 | 21.91 | 411,962 | -0.54(-2.41%) |
Dec 12, 2007 | 22.14 | 22.98 | 21.77 | 22.45 | 529,062 | +0.52(+2.37%) |
Dec 11, 2007 | 22.37 | 23.34 | 21.88 | 21.93 | 524,425 | -0.37(-1.66%) |
Dec 10, 2007 | 22.64 | 22.79 | 22.10 | 22.30 | 389,719 | -0.35(-1.55%) |
Dec 07, 2007 | 22.27 | 22.80 | 21.96 | 22.65 | 360,627 | +0.48(+2.17%) |
Dec 06, 2007 | 21.65 | 22.23 | 21.50 | 22.17 | 389,147 | +0.43(+1.98%) |
Dec 05, 2007 | 21.99 | 22.03 | 21.60 | 21.74 | 528,551 | +0.11(+0.51%) |
Dec 04, 2007 | 21.90 | 22.05 | 21.21 | 21.63 | 913,697 | -0.98(-4.33%) |
Dec 03, 2007 | 22.99 | 23.20 | 22.26 | 22.61 | 492,722 | -0.18(-0.79%) |
Nov 30, 2007 | 22.93 | 23.55 | 22.41 | 22.79 | 611,870 | +0.04(+0.18%) |
Nov 29, 2007 | 22.98 | 23.10 | 22.56 | 22.75 | 402,226 | -0.25(-1.09%) |
Nov 28, 2007 | 22.49 | 23.08 | 22.45 | 23.00 | 648,078 | +0.76(+3.42%) |
Nov 27, 2007 | 21.81 | 22.74 | 21.81 | 22.24 | 617,899 | +0.55(+2.54%) |
Nov 26, 2007 | 22.53 | 22.94 | 21.46 | 21.69 | 673,537 | -0.76(-3.39%) |
Nov 23, 2007 | 22.07 | 22.54 | 21.74 | 22.45 | 135,671 | +0.60(+2.75%) |
Nov 21, 2007 | 21.46 | 22.24 | 21.20 | 21.85 | 452,798 | +0.22(+1.02%) |
Nov 20, 2007 | 21.66 | 22.21 | 20.96 | 21.63 | 614,183 | -0.40(-1.82%) |
Nov 19, 2007 | 22.91 | 22.91 | 21.77 | 22.03 | 653,201 | -0.78(-3.42%) |
Nov 16, 2007 | 22.09 | 22.89 | 21.98 | 22.81 | 644,863 | +0.74(+3.35%) |
Nov 15, 2007 | 22.85 | 22.86 | 21.78 | 22.07 | 894,481 | -0.94(-4.09%) |
Nov 14, 2007 | 22.98 | 23.50 | 22.72 | 23.01 | 432,185 | -0.11(-0.48%) |
Nov 13, 2007 | 22.12 | 23.22 | 22.12 | 23.12 | 762,502 | +1.24(+5.67%) |
Nov 12, 2007 | 21.62 | 22.79 | 21.41 | 21.88 | 560,056 | +0.32(+1.48%) |
Nov 09, 2007 | 21.99 | 21.99 | 21.05 | 21.56 | 644,809 | -0.64(-2.88%) |
Nov 08, 2007 | 22.42 | 22.50 | 21.43 | 22.20 | 841,395 | +0.06(+0.27%) |
Nov 07, 2007 | 22.59 | 23.13 | 21.99 | 22.14 | 622,379 | -0.75(-3.28%) |
Nov 06, 2007 | 22.30 | 23.06 | 22.22 | 22.89 | 806,919 | +1.31(+6.07%) |
Nov 05, 2007 | 21.29 | 21.85 | 20.89 | 21.58 | 654,206 | +0.04(+0.19%) |
Nov 02, 2007 | 21.50 | 22.00 | 20.95 | 21.54 | 929,971 | +0.34(+1.60%) |
Nov 01, 2007 | 22.45 | 22.53 | 20.99 | 21.20 | 1,279,596 | -1.65(-7.22%) |
Oct 31, 2007 | 20.00 | 23.28 | 19.83 | 22.85 | 3,711,028 | +3.94(+20.84%) |
Oct 30, 2007 | 19.04 | 19.34 | 18.61 | 18.91 | 1,014,367 | -0.30(-1.56%) |
Oct 29, 2007 | 19.64 | 19.79 | 18.96 | 19.21 | 817,969 | -0.34(-1.74%) |
Oct 26, 2007 | 19.08 | 19.68 | 18.77 | 19.55 | 1,021,823 | +0.64(+3.38%) |
Oct 25, 2007 | 19.00 | 19.43 | 18.79 | 18.91 | 621,642 | -0.09(-0.47%) |
Oct 24, 2007 | 19.59 | 19.59 | 18.93 | 19.00 | 705,280 | -0.70(-3.55%) |
Oct 23, 2007 | 20.03 | 20.41 | 19.41 | 19.70 | 435,868 | -0.09(-0.45%) |
Oct 22, 2007 | 19.37 | 19.89 | 19.13 | 19.79 | 1,011,100 | +0.53(+2.75%) |
Oct 19, 2007 | 20.01 | 20.01 | 19.23 | 19.26 | 621,599 | -0.74(-3.70%) |
Oct 18, 2007 | 20.20 | 20.61 | 19.90 | 20.00 | 456,606 | -0.30(-1.48%) |
Oct 17, 2007 | 21.22 | 21.25 | 20.13 | 20.30 | 714,611 | -0.74(-3.52%) |
Oct 16, 2007 | 21.36 | 21.55 | 21.04 | 21.04 | 604,143 | -0.40(-1.87%) |
Oct 15, 2007 | 22.31 | 22.65 | 21.38 | 21.44 | 594,474 | -0.90(-4.03%) |
Oct 12, 2007 | 22.17 | 22.73 | 22.13 | 22.34 | 757,678 | +0.27(+1.22%) |
Oct 11, 2007 | 22.87 | 22.92 | 21.96 | 22.07 | 608,118 | -0.62(-2.73%) |
Oct 10, 2007 | 22.95 | 23.35 | 22.50 | 22.69 | 693,360 | -0.27(-1.18%) |
Oct 09, 2007 | 23.41 | 23.60 | 22.80 | 22.96 | 492,832 | -0.43(-1.84%) |
Oct 08, 2007 | 23.55 | 23.75 | 23.13 | 23.39 | 387,862 | -0.32(-1.35%) |
Oct 05, 2007 | 23.78 | 24.04 | 23.56 | 23.71 | 577,591 | +0.16(+0.68%) |
Oct 04, 2007 | 23.48 | 23.71 | 23.29 | 23.55 | 373,835 | +0.15(+0.64%) |
Oct 03, 2007 | 23.60 | 23.74 | 23.21 | 23.40 | 457,175 | -0.26(-1.10%) |
Oct 02, 2007 | 23.88 | 23.92 | 23.50 | 23.66 | 537,819 | -0.24(-1.00%) |