Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.26 | 20.34 | 20.25 | 20.33 | 6,108 | -0.05(-0.25%) |
Dec 28, 2007 | 20.44 | 20.44 | 20.38 | 20.38 | 1,665 | -0.07(-0.35%) |
Dec 27, 2007 | 20.60 | 20.63 | 20.45 | 20.45 | 4,720 | -0.23(-1.13%) |
Dec 26, 2007 | 20.63 | 20.68 | 20.61 | 20.68 | 59,420 | +0.19(+0.95%) |
Dec 24, 2007 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 20.43 | 20.49 | 20.43 | 20.49 | 1,388 | +0.35(+1.72%) |
Dec 20, 2007 | 20.29 | 20.29 | 20.12 | 20.14 | 2,498 | -0.06(-0.30%) |
Dec 19, 2007 | 20.17 | 20.24 | 20.09 | 20.20 | 4,442 | +0.05(+0.23%) |
Dec 18, 2007 | 19.94 | 20.16 | 19.94 | 20.16 | 17,215 | -0.26(-1.27%) |
Dec 17, 2007 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 20.50 | 20.50 | 20.42 | 20.42 | 1,388 | -0.16(-0.77%) |
Dec 13, 2007 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 21.15 | 21.15 | 20.58 | 20.58 | 2,340 | -0.54(-2.56%) |
Dec 11, 2007 | 21.12 | 21.12 | 21.12 | 21.12 | 277 | -0.22(-1.02%) |
Dec 10, 2007 | 21.35 | 21.35 | 21.33 | 21.33 | 2,776 | +0.23(+1.08%) |
Dec 07, 2007 | 21.13 | 21.20 | 21.10 | 21.10 | 10,828 | +0.05(+0.22%) |
Dec 06, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 3,331 | +0.46(+2.26%) |
Dec 05, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 20.51 | 20.60 | 20.51 | 20.59 | 6,386 | -0.04(-0.19%) |
Nov 30, 2007 | 20.60 | 20.66 | 20.60 | 20.63 | 1,665 | +0.18(+0.86%) |
Nov 29, 2007 | 20.30 | 20.46 | 20.30 | 20.46 | 4,164 | +0.11(+0.53%) |
Nov 28, 2007 | 20.26 | 20.35 | 20.26 | 20.35 | 555 | +0.56(+2.82%) |
Nov 27, 2007 | 19.87 | 19.87 | 19.79 | 19.79 | 1,110 | +0.12(+0.59%) |
Nov 26, 2007 | 19.96 | 20.03 | 19.67 | 19.67 | 9,718 | -0.48(-2.36%) |
Nov 23, 2007 | 20.09 | 20.15 | 20.09 | 20.15 | 555 | +0.37(+1.89%) |
Nov 21, 2007 | 19.20 | 19.88 | 19.20 | 19.78 | 10,168 | -0.01(-0.05%) |
Nov 20, 2007 | 20.10 | 20.16 | 19.78 | 19.79 | 14,716 | -0.32(-1.59%) |
Nov 19, 2007 | 20.17 | 20.17 | 20.02 | 20.11 | 11,939 | -0.28(-1.38%) |
Nov 16, 2007 | 20.35 | 20.39 | 20.35 | 20.39 | 1,665 | -0.19(-0.94%) |
Nov 15, 2007 | 20.69 | 20.69 | 20.58 | 20.58 | 1,110 | -0.22(-1.06%) |
Nov 14, 2007 | 20.84 | 20.86 | 20.80 | 20.80 | 1,943 | +0.18(+0.87%) |
Nov 13, 2007 | 20.71 | 20.71 | 20.57 | 20.62 | 2,226 | +0.05(+0.23%) |
Nov 12, 2007 | 20.64 | 20.69 | 20.58 | 20.58 | 2,221 | -0.07(-0.35%) |
Nov 09, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 277 | +0.12(+0.60%) |
Nov 08, 2007 | 20.93 | 20.93 | 20.51 | 20.52 | 5,092 | -0.16(-0.77%) |
Nov 07, 2007 | 20.92 | 20.92 | 20.68 | 20.68 | 2,221 | -0.25(-1.20%) |
Nov 06, 2007 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 21.07 | 21.07 | 20.78 | 20.94 | 2,998 | +0.06(+0.28%) |
Nov 02, 2007 | 21.12 | 21.12 | 20.88 | 20.88 | 3,609 | -0.39(-1.81%) |
Nov 01, 2007 | 21.30 | 21.32 | 21.26 | 21.26 | 3,609 | -0.35(-1.60%) |
Oct 31, 2007 | 21.51 | 21.61 | 21.51 | 21.61 | 4,442 | +0.17(+0.79%) |
Oct 30, 2007 | 21.49 | 21.53 | 21.44 | 21.44 | 6,108 | -0.03(-0.13%) |
Oct 29, 2007 | 21.58 | 21.58 | 21.46 | 21.47 | 4,442 | +0.06(+0.29%) |
Oct 26, 2007 | 21.40 | 21.43 | 21.31 | 21.41 | 19,714 | +0.14(+0.66%) |
Oct 25, 2007 | 21.22 | 21.30 | 21.08 | 21.27 | 25,822 | +0.06(+0.31%) |
Oct 24, 2007 | 21.20 | 21.20 | 20.96 | 21.20 | 33,597 | +0.01(+0.05%) |
Oct 23, 2007 | 21.23 | 21.23 | 21.19 | 21.19 | 1,110 | +0.05(+0.23%) |
Oct 22, 2007 | 20.89 | 21.14 | 20.89 | 21.14 | 6,386 | +0.18(+0.86%) |
Oct 19, 2007 | 21.42 | 21.42 | 20.96 | 20.96 | 5,553 | -0.42(-1.97%) |
Oct 18, 2007 | 21.39 | 21.39 | 21.39 | 21.39 | 1,388 | -0.09(-0.40%) |
Oct 17, 2007 | 21.42 | 21.47 | 21.42 | 21.47 | 555 | -0.16(-0.72%) |
Oct 16, 2007 | 21.64 | 21.64 | 21.63 | 21.63 | 1,388 | -0.34(-1.55%) |
Oct 15, 2007 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 22.24 | 22.24 | 21.97 | 21.97 | 9,162 | -0.08(-0.36%) |
Oct 10, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 1,110 | +0.05(+0.23%) |
Oct 09, 2007 | 22.00 | 22.00 | 22.00 | 22.00 | 832 | +0.02(+0.10%) |
Oct 08, 2007 | 22.12 | 22.12 | 21.98 | 21.98 | 3,331 | +0.04(+0.18%) |
Oct 05, 2007 | 21.94 | 21.94 | 21.94 | 21.94 | 1,665 | +0.21(+0.96%) |
Oct 04, 2007 | 21.73 | 21.73 | 21.73 | 21.73 | 31,376 | -0.04(-0.18%) |
Oct 03, 2007 | 21.84 | 21.84 | 21.77 | 21.77 | 555 | -0.02(-0.08%) |
Oct 02, 2007 | 21.76 | 21.79 | 21.76 | 21.79 | 14,993 | +0.05(+0.23%) |