Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.07 | 21.35 | 20.97 | 21.21 | 114,174 | -0.24(-1.11%) |
Dec 28, 2007 | 21.51 | 21.63 | 21.37 | 21.44 | 124,124 | +0.31(+1.46%) |
Dec 27, 2007 | 21.22 | 21.31 | 21.09 | 21.13 | 150,242 | -0.17(-0.79%) |
Dec 26, 2007 | 21.25 | 21.33 | 21.11 | 21.30 | 80,842 | +0.10(+0.49%) |
Dec 24, 2007 | 21.23 | 21.28 | 21.06 | 21.20 | 50,744 | +0.10(+0.50%) |
Dec 21, 2007 | 20.96 | 21.13 | 20.88 | 21.09 | 188,549 | +0.32(+1.55%) |
Dec 20, 2007 | 20.88 | 20.94 | 20.67 | 20.77 | 159,943 | +0.14(+0.66%) |
Dec 19, 2007 | 20.75 | 20.77 | 20.53 | 20.64 | 161,933 | +0.05(+0.25%) |
Dec 18, 2007 | 20.68 | 20.69 | 20.40 | 20.58 | 304,713 | -0.43(-2.03%) |
Dec 17, 2007 | 21.18 | 21.22 | 20.97 | 21.01 | 339,787 | -0.21(-0.97%) |
Dec 14, 2007 | 21.35 | 21.40 | 21.15 | 21.21 | 146,511 | -0.13(-0.60%) |
Dec 13, 2007 | 21.67 | 21.72 | 21.17 | 21.34 | 350,732 | -0.02(-0.09%) |
Dec 12, 2007 | 21.79 | 21.79 | 21.30 | 21.36 | 634,277 | -0.72(-3.26%) |
Dec 11, 2007 | 22.14 | 22.48 | 22.05 | 22.08 | 114,398 | -0.24(-1.08%) |
Dec 10, 2007 | 22.22 | 22.37 | 22.21 | 22.32 | 89,797 | -0.01(-0.04%) |
Dec 07, 2007 | 22.23 | 22.38 | 22.04 | 22.33 | 224,866 | -0.06(-0.25%) |
Dec 06, 2007 | 22.48 | 22.49 | 22.26 | 22.39 | 190,514 | -0.33(-1.43%) |
Dec 05, 2007 | 22.76 | 22.78 | 22.58 | 22.71 | 355,955 | +0.01(+0.05%) |
Dec 04, 2007 | 22.87 | 22.97 | 22.70 | 22.70 | 344,762 | -0.09(-0.41%) |
Dec 03, 2007 | 22.82 | 22.87 | 22.70 | 22.79 | 184,072 | +0.34(+1.50%) |
Nov 30, 2007 | 22.61 | 22.69 | 22.38 | 22.46 | 232,938 | -0.02(-0.11%) |
Nov 29, 2007 | 22.43 | 22.52 | 22.24 | 22.48 | 597,985 | -0.26(-1.15%) |
Nov 28, 2007 | 22.46 | 22.79 | 22.36 | 22.74 | 214,916 | +0.58(+2.63%) |
Nov 27, 2007 | 21.93 | 22.16 | 21.93 | 22.16 | 240,786 | +0.48(+2.23%) |
Nov 26, 2007 | 21.96 | 22.01 | 21.68 | 21.68 | 200,476 | -0.02(-0.09%) |
Nov 23, 2007 | 21.57 | 21.81 | 21.48 | 21.70 | 120,325 | +0.35(+1.62%) |
Nov 21, 2007 | 21.31 | 21.54 | 21.22 | 21.35 | 217,652 | -0.10(-0.47%) |
Nov 20, 2007 | 21.37 | 21.60 | 21.28 | 21.45 | 272,862 | +0.50(+2.38%) |
Nov 19, 2007 | 21.02 | 21.11 | 20.89 | 20.95 | 126,114 | -0.10(-0.46%) |
Nov 16, 2007 | 21.01 | 21.15 | 20.95 | 21.05 | 103,868 | +0.45(+2.17%) |
Nov 15, 2007 | 20.81 | 20.85 | 20.54 | 20.60 | 216,906 | -0.50(-2.36%) |
Nov 14, 2007 | 21.27 | 21.35 | 21.01 | 21.10 | 127,109 | -0.37(-1.70%) |
Nov 13, 2007 | 21.11 | 21.47 | 21.11 | 21.47 | 324,613 | +0.86(+4.15%) |
Nov 12, 2007 | 20.60 | 20.81 | 20.56 | 20.61 | 144,770 | +0.04(+0.21%) |
Nov 09, 2007 | 20.68 | 20.80 | 20.57 | 20.57 | 273,123 | -0.03(-0.14%) |
Nov 08, 2007 | 20.04 | 20.65 | 20.04 | 20.60 | 322,623 | +0.41(+2.05%) |
Nov 07, 2007 | 20.52 | 20.62 | 20.18 | 20.18 | 266,904 | -0.33(-1.63%) |
Nov 06, 2007 | 20.44 | 20.53 | 20.41 | 20.51 | 102,483 | +0.08(+0.37%) |
Nov 05, 2007 | 20.27 | 20.48 | 20.23 | 20.44 | 261,457 | -0.24(-1.15%) |
Nov 02, 2007 | 20.66 | 20.72 | 20.48 | 20.68 | 355,209 | -0.29(-1.38%) |
Nov 01, 2007 | 20.90 | 21.08 | 20.85 | 20.97 | 221,881 | -0.28(-1.32%) |
Oct 31, 2007 | 21.31 | 21.51 | 20.90 | 21.25 | 510,178 | +0.57(+2.78%) |
Oct 30, 2007 | 20.66 | 20.78 | 20.40 | 20.67 | 328,593 | -0.39(-1.85%) |
Oct 29, 2007 | 21.07 | 21.09 | 20.92 | 21.06 | 135,566 | +0.16(+0.79%) |
Oct 26, 2007 | 20.90 | 21.00 | 20.82 | 20.90 | 202,479 | +0.03(+0.15%) |
Oct 25, 2007 | 20.78 | 20.91 | 20.72 | 20.86 | 144,521 | +0.47(+2.31%) |
Oct 24, 2007 | 20.15 | 20.40 | 20.10 | 20.39 | 216,657 | -0.09(-0.43%) |
Oct 23, 2007 | 20.46 | 20.50 | 20.30 | 20.48 | 143,029 | +0.24(+1.17%) |
Oct 22, 2007 | 20.28 | 20.35 | 19.99 | 20.25 | 155,217 | -0.08(-0.42%) |
Oct 19, 2007 | 20.39 | 20.51 | 20.28 | 20.33 | 134,820 | -0.34(-1.63%) |
Oct 18, 2007 | 20.54 | 20.69 | 20.53 | 20.67 | 99,000 | -0.09(-0.43%) |
Oct 17, 2007 | 20.86 | 20.89 | 20.62 | 20.76 | 97,010 | +0.36(+1.75%) |
Oct 16, 2007 | 20.53 | 20.58 | 20.38 | 20.40 | 106,712 | +0.16(+0.81%) |
Oct 15, 2007 | 20.48 | 20.48 | 20.17 | 20.23 | 141,039 | -0.27(-1.29%) |
Oct 12, 2007 | 20.43 | 20.52 | 20.31 | 20.50 | 172,132 | -0.12(-0.60%) |
Oct 11, 2007 | 20.59 | 20.74 | 20.53 | 20.62 | 167,903 | -0.17(-0.83%) |
Oct 10, 2007 | 20.64 | 20.83 | 20.64 | 20.80 | 125,865 | +0.06(+0.27%) |
Oct 09, 2007 | 20.59 | 20.74 | 20.59 | 20.74 | 136,312 | +0.16(+0.76%) |
Oct 08, 2007 | 20.66 | 20.68 | 20.54 | 20.58 | 183,574 | -0.10(-0.47%) |
Oct 05, 2007 | 20.51 | 20.76 | 20.51 | 20.68 | 252,228 | -0.21(-1.00%) |
Oct 04, 2007 | 20.86 | 20.97 | 20.83 | 20.89 | 128,352 | +0.10(+0.50%) |
Oct 03, 2007 | 21.15 | 21.15 | 20.72 | 20.78 | 448,240 | -0.43(-2.05%) |
Oct 02, 2007 | 20.96 | 21.23 | 20.92 | 21.22 | 216,160 | -0.08(-0.40%) |