Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.46 | 19.49 | 19.38 | 19.49 | 4,145 | +0.00(+0.00%) |
Dec 28, 2007 | 19.58 | 19.58 | 19.49 | 19.49 | 1,286 | -0.25(-1.25%) |
Dec 27, 2007 | 19.74 | 19.74 | 19.74 | 19.74 | 662 | -0.15(-0.74%) |
Dec 26, 2007 | 19.81 | 19.88 | 19.75 | 19.88 | 5,582 | +0.05(+0.28%) |
Dec 24, 2007 | 20.48 | 20.48 | 19.72 | 19.83 | 6,808 | +0.21(+1.07%) |
Dec 21, 2007 | 19.65 | 19.65 | 19.58 | 19.62 | 3,519 | +0.36(+1.89%) |
Dec 20, 2007 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 19.14 | 19.25 | 19.14 | 19.25 | 1,092 | +0.07(+0.34%) |
Dec 18, 2007 | 19.22 | 19.22 | 18.95 | 19.19 | 5,869 | +0.08(+0.43%) |
Dec 17, 2007 | 19.43 | 19.43 | 19.11 | 19.11 | 3,032 | -0.47(-2.38%) |
Dec 14, 2007 | 19.69 | 19.69 | 19.57 | 19.57 | 8,724 | -0.05(-0.28%) |
Dec 13, 2007 | 19.63 | 19.63 | 19.63 | 19.63 | 382 | -0.13(-0.65%) |
Dec 12, 2007 | 20.08 | 20.08 | 19.71 | 19.76 | 2,356 | -0.32(-1.59%) |
Dec 11, 2007 | 20.48 | 20.48 | 20.08 | 20.08 | 5,138 | -0.36(-1.75%) |
Dec 10, 2007 | 20.51 | 20.52 | 19.63 | 20.43 | 6,448 | -0.01(-0.05%) |
Dec 07, 2007 | 20.40 | 20.46 | 20.38 | 20.44 | 3,345 | +0.27(+1.36%) |
Dec 06, 2007 | 18.68 | 20.17 | 11.90 | 20.17 | 1,038 | -0.04(-0.18%) |
Dec 05, 2007 | 20.07 | 20.20 | 20.07 | 20.20 | 1,138 | +0.39(+1.99%) |
Dec 04, 2007 | 19.87 | 19.87 | 19.69 | 19.81 | 1,487 | -0.24(-1.19%) |
Dec 03, 2007 | 22.88 | 22.88 | 20.00 | 20.05 | 37,883 | +0.08(+0.41%) |
Nov 30, 2007 | 20.12 | 20.13 | 19.97 | 19.97 | 4,045 | +0.15(+0.74%) |
Nov 29, 2007 | 19.76 | 19.82 | 19.69 | 19.82 | 10,440 | +0.05(+0.28%) |
Nov 28, 2007 | 19.64 | 19.82 | 19.63 | 19.76 | 13,425 | +0.61(+3.20%) |
Nov 27, 2007 | 18.46 | 19.15 | 18.46 | 19.15 | 1,397 | +0.41(+2.20%) |
Nov 26, 2007 | 19.86 | 19.86 | 18.74 | 18.74 | 3,523 | -0.30(-1.59%) |
Nov 23, 2007 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 18.90 | 19.04 | 18.86 | 19.04 | 1,744 | +0.08(+0.43%) |
Nov 20, 2007 | 19.32 | 19.32 | 18.86 | 18.96 | 874 | -0.27(-1.43%) |
Nov 19, 2007 | 19.65 | 19.65 | 19.23 | 19.23 | 1,315 | -0.21(-1.08%) |
Nov 16, 2007 | 19.42 | 19.46 | 19.36 | 19.44 | 1,092 | -0.18(-0.93%) |
Nov 15, 2007 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 19.39 | 19.63 | 19.39 | 19.63 | 5,115 | +0.04(+0.19%) |
Nov 13, 2007 | 19.35 | 19.59 | 19.20 | 19.59 | 7,327 | +0.17(+0.90%) |
Nov 12, 2007 | 20.04 | 20.04 | 19.42 | 19.42 | 4,808 | -0.91(-4.46%) |
Nov 09, 2007 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 20.27 | 20.32 | 20.27 | 20.32 | 874 | -0.07(-0.36%) |
Nov 05, 2007 | 20.47 | 20.47 | 20.40 | 20.40 | 1,311 | -0.25(-1.20%) |
Nov 02, 2007 | 20.44 | 20.66 | 20.44 | 20.64 | 1,803 | -0.28(-1.36%) |
Nov 01, 2007 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 20.93 | 20.94 | 20.93 | 20.93 | 1,311 | +0.16(+0.75%) |
Oct 30, 2007 | 20.83 | 20.83 | 20.77 | 20.77 | 218 | -0.09(-0.44%) |
Oct 29, 2007 | 20.86 | 20.86 | 20.86 | 20.86 | 493 | +0.05(+0.26%) |
Oct 26, 2007 | 21.47 | 21.47 | 20.76 | 20.81 | 2,185 | +0.16(+0.75%) |
Oct 25, 2007 | 21.26 | 21.26 | 20.55 | 20.65 | 1,420 | +0.21(+1.03%) |
Oct 24, 2007 | 20.40 | 20.44 | 20.40 | 20.44 | 5,573 | -0.33(-1.61%) |
Oct 23, 2007 | 20.77 | 20.77 | 20.77 | 20.77 | 327 | +0.19(+0.91%) |
Oct 22, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 327 | +0.14(+0.67%) |
Oct 19, 2007 | 20.45 | 20.45 | 20.45 | 20.45 | 273 | -0.30(-1.45%) |
Oct 18, 2007 | 20.83 | 20.83 | 20.73 | 20.75 | 1,748 | -0.10(-0.48%) |
Oct 17, 2007 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 20.93 | 20.96 | 20.85 | 20.85 | 1,748 | -0.22(-1.04%) |
Oct 15, 2007 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 21.14 | 21.14 | 21.07 | 21.07 | 874 | +0.07(+0.35%) |
Oct 11, 2007 | 20.94 | 21.00 | 20.94 | 21.00 | 404 | -0.09(-0.43%) |
Oct 10, 2007 | 21.15 | 21.15 | 21.09 | 21.09 | 1,967 | +0.04(+0.17%) |
Oct 09, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 409 | +0.05(+0.22%) |
Oct 08, 2007 | 21.01 | 21.01 | 21.01 | 21.01 | 163 | -0.09(-0.43%) |
Oct 05, 2007 | 20.85 | 21.10 | 20.85 | 21.10 | 3,715 | +0.39(+1.89%) |
Oct 04, 2007 | 20.72 | 20.72 | 20.71 | 20.71 | 732 | +0.04(+0.18%) |
Oct 03, 2007 | 20.67 | 20.67 | 20.67 | 20.67 | 491 | -0.04(-0.18%) |
Oct 02, 2007 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) |