Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.09 | 21.32 | 20.91 | 20.91 | 2,116 | -0.32(-1.52%) |
Dec 28, 2007 | 21.59 | 21.86 | 20.53 | 21.24 | 26,516 | -0.22(-1.00%) |
Dec 27, 2007 | 21.18 | 21.77 | 17.96 | 21.45 | 14,261 | +0.09(+0.42%) |
Dec 26, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 334 | -0.13(-0.63%) |
Dec 24, 2007 | 21.50 | 21.50 | 21.50 | 21.50 | 111 | +0.04(+0.17%) |
Dec 21, 2007 | 21.46 | 21.46 | 21.46 | 21.46 | 445 | +0.01(+0.04%) |
Dec 20, 2007 | 21.50 | 21.50 | 21.45 | 21.45 | 1,002 | -0.09(-0.42%) |
Dec 19, 2007 | 21.54 | 21.68 | 21.47 | 21.54 | 18,049 | +0.08(+0.38%) |
Dec 18, 2007 | 21.54 | 21.56 | 21.46 | 21.46 | 1,671 | +0.01(+0.04%) |
Dec 17, 2007 | 21.45 | 21.45 | 21.45 | 21.45 | 3,453 | +0.08(+0.38%) |
Dec 14, 2007 | 21.54 | 21.54 | 21.37 | 21.37 | 891 | -0.17(-0.79%) |
Dec 13, 2007 | 21.36 | 21.56 | 21.36 | 21.54 | 668 | +0.00(+0.00%) |
Dec 12, 2007 | 21.45 | 21.54 | 21.45 | 21.54 | 222 | -0.01(-0.04%) |
Dec 11, 2007 | 21.63 | 21.63 | 21.55 | 21.55 | 222 | +0.01(+0.04%) |
Dec 10, 2007 | 21.05 | 21.67 | 21.05 | 21.54 | 3,342 | +0.61(+2.92%) |
Dec 07, 2007 | 20.72 | 20.93 | 20.72 | 20.93 | 334 | +0.11(+0.51%) |
Dec 06, 2007 | 19.41 | 21.76 | 19.41 | 20.82 | 11,141 | +1.53(+7.92%) |
Dec 05, 2007 | 19.30 | 19.30 | 19.07 | 19.30 | 445 | -0.37(-1.87%) |
Dec 04, 2007 | 19.16 | 19.67 | 19.16 | 19.67 | 668 | +0.30(+1.53%) |
Dec 03, 2007 | 19.00 | 19.39 | 19.00 | 19.37 | 1,114 | +0.38(+1.99%) |
Nov 30, 2007 | 19.49 | 19.62 | 18.99 | 18.99 | 1,002 | -0.62(-3.16%) |
Nov 29, 2007 | 19.36 | 19.61 | 19.36 | 19.61 | 779 | +0.39(+2.06%) |
Nov 28, 2007 | 19.34 | 19.51 | 19.11 | 19.22 | 1,559 | -0.17(-0.88%) |
Nov 27, 2007 | 20.69 | 20.69 | 19.39 | 19.39 | 3,899 | -1.42(-6.82%) |
Nov 26, 2007 | 20.64 | 20.81 | 20.64 | 20.81 | 130 | -0.17(-0.81%) |
Nov 23, 2007 | 20.69 | 20.98 | 20.69 | 20.98 | 445 | +0.30(+1.43%) |
Nov 21, 2007 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 20.85 | 20.85 | 20.68 | 20.68 | 334 | -0.03(-0.13%) |
Nov 19, 2007 | 20.78 | 20.87 | 20.71 | 20.71 | 4,902 | -0.16(-0.77%) |
Nov 16, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 111 | +0.00(+0.00%) |
Nov 14, 2007 | 21.02 | 21.14 | 20.87 | 20.87 | 1,002 | +0.09(+0.43%) |
Nov 13, 2007 | 20.91 | 21.11 | 20.78 | 20.78 | 891 | +0.09(+0.43%) |
Nov 12, 2007 | 21.00 | 21.00 | 20.69 | 20.69 | 668 | -0.58(-2.74%) |
Nov 09, 2007 | 21.17 | 21.27 | 21.08 | 21.27 | 2,673 | +0.26(+1.24%) |
Nov 08, 2007 | 21.01 | 21.01 | 21.01 | 21.01 | 222 | -0.01(-0.04%) |
Nov 07, 2007 | 20.91 | 21.33 | 20.73 | 21.02 | 22,282 | +0.00(+0.00%) |
Nov 06, 2007 | 21.01 | 21.24 | 20.84 | 21.02 | 1,559 | -0.12(-0.55%) |
Nov 05, 2007 | 20.96 | 21.51 | 20.82 | 21.14 | 7,241 | -0.04(-0.21%) |
Nov 02, 2007 | 21.83 | 22.23 | 21.16 | 21.18 | 5,793 | -0.76(-3.48%) |
Nov 01, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 222 | -0.15(-0.69%) |
Oct 31, 2007 | 22.21 | 22.21 | 22.08 | 22.10 | 3,231 | +0.20(+0.90%) |
Oct 30, 2007 | 21.90 | 21.90 | 21.70 | 21.90 | 445 | +0.03(+0.12%) |
Oct 29, 2007 | 22.28 | 22.30 | 21.87 | 21.87 | 1,559 | +0.15(+0.70%) |
Oct 26, 2007 | 22.89 | 22.89 | 21.50 | 21.72 | 5,459 | -1.30(-5.65%) |
Oct 25, 2007 | 21.11 | 23.02 | 21.11 | 23.02 | 11,030 | +1.98(+9.43%) |
Oct 24, 2007 | 20.85 | 21.04 | 20.85 | 21.04 | 1,336 | +0.24(+1.14%) |
Oct 23, 2007 | 20.69 | 20.80 | 20.69 | 20.80 | 557 | +0.11(+0.55%) |
Oct 22, 2007 | 20.73 | 20.73 | 20.69 | 20.69 | 334 | -0.18(-0.86%) |
Oct 19, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 445 | +0.05(+0.26%) |
Oct 18, 2007 | 20.80 | 20.81 | 20.80 | 20.81 | 668 | +0.10(+0.48%) |
Oct 17, 2007 | 20.72 | 20.72 | 20.72 | 20.72 | 111 | -0.02(-0.09%) |
Oct 16, 2007 | 20.73 | 20.73 | 20.73 | 20.73 | 111 | -0.13(-0.65%) |
Oct 15, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 222 | +0.00(+0.00%) |
Oct 12, 2007 | 20.82 | 20.87 | 20.82 | 20.87 | 2,228 | +0.04(+0.22%) |
Oct 11, 2007 | 20.57 | 20.82 | 20.57 | 20.82 | 2,339 | +0.04(+0.22%) |
Oct 10, 2007 | 20.78 | 20.78 | 20.78 | 20.78 | 222 | +0.22(+1.09%) |
Oct 09, 2007 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 20.63 | 20.73 | 20.55 | 20.55 | 6,462 | +0.03(+0.13%) |
Oct 04, 2007 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 20.53 | 20.53 | 20.53 | 20.53 | 111 | +0.09(+0.44%) |
Oct 02, 2007 | 20.44 | 20.44 | 20.44 | 20.44 | 334 | +0.08(+0.40%) |