Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.65 | 20.93 | 20.56 | 20.79 | 116,454 | -0.23(-1.11%) |
Dec 28, 2007 | 21.09 | 21.20 | 20.95 | 21.02 | 126,603 | +0.30(+1.46%) |
Dec 27, 2007 | 20.81 | 20.89 | 20.68 | 20.72 | 153,243 | -0.17(-0.79%) |
Dec 26, 2007 | 20.83 | 20.91 | 20.69 | 20.89 | 82,457 | +0.10(+0.49%) |
Dec 24, 2007 | 20.81 | 20.86 | 20.64 | 20.78 | 51,757 | +0.10(+0.50%) |
Dec 21, 2007 | 20.55 | 20.72 | 20.48 | 20.68 | 192,315 | +0.32(+1.55%) |
Dec 20, 2007 | 20.47 | 20.53 | 20.27 | 20.37 | 163,138 | +0.13(+0.66%) |
Dec 19, 2007 | 20.35 | 20.36 | 20.13 | 20.23 | 165,168 | +0.05(+0.25%) |
Dec 18, 2007 | 20.28 | 20.29 | 20.00 | 20.18 | 310,800 | -0.42(-2.03%) |
Dec 17, 2007 | 20.77 | 20.81 | 20.55 | 20.60 | 346,574 | -0.20(-0.97%) |
Dec 14, 2007 | 20.93 | 20.98 | 20.74 | 20.80 | 149,437 | -0.13(-0.60%) |
Dec 13, 2007 | 21.24 | 21.30 | 20.76 | 20.93 | 357,737 | -0.02(-0.09%) |
Dec 12, 2007 | 21.36 | 21.37 | 20.88 | 20.94 | 646,946 | -0.71(-3.26%) |
Dec 11, 2007 | 21.71 | 22.04 | 21.62 | 21.65 | 116,683 | -0.24(-1.08%) |
Dec 10, 2007 | 21.78 | 21.93 | 21.78 | 21.89 | 91,590 | -0.01(-0.04%) |
Dec 07, 2007 | 21.79 | 21.94 | 21.61 | 21.89 | 229,357 | -0.06(-0.25%) |
Dec 06, 2007 | 22.04 | 22.05 | 21.82 | 21.95 | 194,319 | -0.32(-1.43%) |
Dec 05, 2007 | 22.31 | 22.33 | 22.14 | 22.27 | 363,065 | +0.01(+0.05%) |
Dec 04, 2007 | 22.43 | 22.52 | 22.25 | 22.26 | 351,648 | -0.09(-0.41%) |
Dec 03, 2007 | 22.37 | 22.42 | 22.26 | 22.35 | 187,748 | +0.33(+1.50%) |
Nov 30, 2007 | 22.16 | 22.25 | 21.94 | 22.02 | 237,591 | -0.02(-0.11%) |
Nov 29, 2007 | 21.99 | 22.08 | 21.81 | 22.04 | 609,929 | -0.26(-1.15%) |
Nov 28, 2007 | 22.02 | 22.35 | 21.92 | 22.30 | 219,209 | +0.57(+2.63%) |
Nov 27, 2007 | 21.50 | 21.73 | 21.50 | 21.73 | 245,595 | +0.47(+2.23%) |
Nov 26, 2007 | 21.53 | 21.58 | 21.25 | 21.25 | 204,481 | -0.02(-0.09%) |
Nov 23, 2007 | 21.15 | 21.38 | 21.06 | 21.27 | 122,729 | +0.34(+1.62%) |
Nov 21, 2007 | 20.89 | 21.11 | 20.80 | 20.93 | 222,000 | -0.10(-0.47%) |
Nov 20, 2007 | 20.95 | 21.18 | 20.87 | 21.03 | 278,312 | +0.49(+2.38%) |
Nov 19, 2007 | 20.61 | 20.70 | 20.48 | 20.54 | 128,633 | -0.09(-0.46%) |
Nov 16, 2007 | 20.59 | 20.74 | 20.53 | 20.64 | 105,943 | +0.44(+2.17%) |
Nov 15, 2007 | 20.40 | 20.44 | 20.13 | 20.20 | 221,239 | -0.49(-2.36%) |
Nov 14, 2007 | 20.86 | 20.93 | 20.59 | 20.69 | 129,648 | -0.36(-1.70%) |
Nov 13, 2007 | 20.69 | 21.05 | 20.69 | 21.05 | 331,097 | +0.84(+4.15%) |
Nov 12, 2007 | 20.20 | 20.40 | 20.16 | 20.21 | 147,661 | +0.04(+0.21%) |
Nov 09, 2007 | 20.27 | 20.40 | 20.16 | 20.16 | 278,578 | -0.03(-0.14%) |
Nov 08, 2007 | 19.65 | 20.24 | 19.65 | 20.19 | 329,067 | +0.41(+2.05%) |
Nov 07, 2007 | 20.12 | 20.22 | 19.79 | 19.79 | 272,235 | -0.33(-1.63%) |
Nov 06, 2007 | 20.04 | 20.12 | 20.01 | 20.11 | 104,530 | +0.07(+0.37%) |
Nov 05, 2007 | 19.88 | 20.08 | 19.83 | 20.04 | 266,679 | -0.23(-1.15%) |
Nov 02, 2007 | 20.25 | 20.31 | 20.08 | 20.27 | 362,304 | -0.28(-1.38%) |
Nov 01, 2007 | 20.49 | 20.66 | 20.44 | 20.55 | 226,313 | -0.28(-1.32%) |
Oct 31, 2007 | 20.89 | 21.09 | 20.50 | 20.83 | 520,368 | +0.56(+2.78%) |
Oct 30, 2007 | 20.26 | 20.38 | 20.00 | 20.27 | 335,156 | -0.38(-1.85%) |
Oct 29, 2007 | 20.65 | 20.67 | 20.52 | 20.65 | 138,274 | +0.16(+0.79%) |
Oct 26, 2007 | 20.50 | 20.59 | 20.41 | 20.49 | 206,523 | +0.03(+0.15%) |
Oct 25, 2007 | 20.37 | 20.50 | 20.32 | 20.46 | 147,408 | +0.46(+2.31%) |
Oct 24, 2007 | 19.76 | 20.00 | 19.71 | 19.99 | 220,985 | -0.09(-0.43%) |
Oct 23, 2007 | 20.06 | 20.10 | 19.90 | 20.08 | 145,885 | +0.23(+1.17%) |
Oct 22, 2007 | 19.88 | 19.96 | 19.60 | 19.85 | 158,317 | -0.08(-0.41%) |
Oct 19, 2007 | 19.99 | 20.11 | 19.88 | 19.93 | 137,513 | -0.33(-1.63%) |
Oct 18, 2007 | 20.13 | 20.28 | 20.12 | 20.26 | 100,978 | -0.09(-0.43%) |
Oct 17, 2007 | 20.45 | 20.48 | 20.22 | 20.35 | 98,948 | +0.35(+1.75%) |
Oct 16, 2007 | 20.13 | 20.18 | 19.98 | 20.00 | 108,843 | +0.16(+0.81%) |
Oct 15, 2007 | 20.08 | 20.08 | 19.78 | 19.84 | 143,856 | -0.26(-1.29%) |
Oct 12, 2007 | 20.03 | 20.12 | 19.91 | 20.10 | 175,570 | -0.12(-0.60%) |
Oct 11, 2007 | 20.19 | 20.33 | 20.12 | 20.22 | 171,257 | -0.17(-0.83%) |
Oct 10, 2007 | 20.24 | 20.42 | 20.24 | 20.39 | 128,379 | +0.06(+0.27%) |
Oct 09, 2007 | 20.18 | 20.33 | 20.18 | 20.33 | 139,035 | +0.15(+0.76%) |
Oct 08, 2007 | 20.26 | 20.27 | 20.14 | 20.18 | 187,241 | -0.09(-0.47%) |
Oct 05, 2007 | 20.11 | 20.36 | 20.11 | 20.27 | 257,266 | -0.20(-1.00%) |
Oct 04, 2007 | 20.46 | 20.56 | 20.42 | 20.48 | 130,916 | +0.10(+0.50%) |
Oct 03, 2007 | 20.73 | 20.74 | 20.31 | 20.38 | 457,193 | -0.43(-2.05%) |
Oct 02, 2007 | 20.55 | 20.82 | 20.52 | 20.80 | 220,477 | -0.08(-0.40%) |