Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 19.28 | 19.36 | 19.15 | 19.16 | 283,260 | -0.25(-1.31%) |
Dec 28, 2007 | 19.60 | 19.60 | 19.29 | 19.42 | 296,179 | -0.11(-0.58%) |
Dec 27, 2007 | 19.94 | 19.94 | 19.53 | 19.53 | 188,984 | -0.41(-2.06%) |
Dec 26, 2007 | 19.78 | 20.00 | 19.78 | 19.94 | 390,671 | +0.05(+0.23%) |
Dec 24, 2007 | 20.00 | 20.00 | 19.74 | 19.89 | 275,685 | +0.08(+0.39%) |
Dec 21, 2007 | 19.91 | 19.91 | 19.67 | 19.82 | 939,657 | +0.25(+1.30%) |
Dec 20, 2007 | 19.30 | 19.56 | 19.11 | 19.56 | 248,778 | +0.32(+1.68%) |
Dec 19, 2007 | 19.16 | 19.26 | 19.04 | 19.24 | 288,598 | +0.13(+0.68%) |
Dec 18, 2007 | 19.07 | 19.18 | 18.83 | 19.11 | 678,238 | +0.12(+0.61%) |
Dec 17, 2007 | 19.31 | 19.31 | 18.99 | 18.99 | 521,114 | -0.44(-2.28%) |
Dec 14, 2007 | 19.46 | 19.73 | 19.41 | 19.43 | 612,496 | -0.09(-0.48%) |
Dec 13, 2007 | 19.33 | 19.57 | 19.14 | 19.53 | 938,727 | -0.06(-0.30%) |
Dec 12, 2007 | 20.11 | 20.11 | 19.42 | 19.59 | 127,378 | +0.06(+0.33%) |
Dec 11, 2007 | 20.07 | 20.07 | 19.50 | 19.52 | 353,339 | -0.54(-2.69%) |
Dec 10, 2007 | 20.06 | 20.13 | 19.87 | 20.06 | 366,766 | +0.05(+0.23%) |
Dec 07, 2007 | 20.10 | 20.10 | 19.91 | 20.02 | 476,855 | -0.08(-0.39%) |
Dec 06, 2007 | 19.61 | 20.09 | 19.52 | 20.09 | 747,930 | +0.55(+2.79%) |
Dec 05, 2007 | 19.46 | 19.59 | 19.34 | 19.55 | 484,024 | +0.35(+1.80%) |
Dec 04, 2007 | 19.45 | 19.45 | 19.20 | 19.20 | 174,578 | -0.21(-1.10%) |
Dec 03, 2007 | 19.41 | 19.59 | 19.41 | 19.42 | 164,664 | -0.18(-0.93%) |
Nov 30, 2007 | 19.69 | 19.85 | 19.53 | 19.60 | 1,942,360 | -0.01(-0.06%) |
Nov 29, 2007 | 19.53 | 19.67 | 19.52 | 19.61 | 433,425 | +0.23(+1.20%) |
Nov 28, 2007 | 19.32 | 19.51 | 19.24 | 19.38 | 1,558,969 | +0.31(+1.62%) |
Nov 27, 2007 | 18.93 | 19.10 | 18.74 | 19.07 | 1,085,485 | +0.35(+1.88%) |
Nov 26, 2007 | 19.03 | 19.04 | 18.71 | 18.71 | 614,095 | -0.17(-0.92%) |
Nov 23, 2007 | 18.81 | 18.98 | 18.66 | 18.89 | 22,191 | +0.21(+1.14%) |
Nov 21, 2007 | 18.72 | 18.83 | 18.48 | 18.68 | 443,029 | -0.18(-0.94%) |
Nov 20, 2007 | 18.96 | 19.12 | 18.54 | 18.85 | 551,463 | -0.05(-0.29%) |
Nov 19, 2007 | 19.31 | 19.31 | 18.81 | 18.91 | 1,360,690 | -0.20(-1.03%) |
Nov 16, 2007 | 19.10 | 19.18 | 18.88 | 19.11 | 2,940,727 | +0.06(+0.31%) |
Nov 15, 2007 | 19.30 | 19.41 | 18.96 | 19.05 | 247,539 | -0.15(-0.77%) |
Nov 14, 2007 | 19.28 | 19.34 | 19.18 | 19.20 | 65,726 | -0.00(-0.02%) |
Nov 13, 2007 | 18.88 | 19.21 | 18.88 | 19.20 | 110,020 | +0.34(+1.81%) |
Nov 12, 2007 | 19.04 | 19.21 | 18.82 | 18.86 | 312,444 | -0.03(-0.17%) |
Nov 09, 2007 | 19.08 | 19.13 | 18.88 | 18.89 | 109,982 | -0.32(-1.68%) |
Nov 08, 2007 | 19.23 | 19.33 | 18.83 | 19.21 | 964,194 | -0.03(-0.14%) |
Nov 07, 2007 | 19.51 | 19.52 | 19.14 | 19.24 | 241,652 | -0.34(-1.73%) |
Nov 06, 2007 | 19.40 | 19.58 | 19.31 | 19.58 | 364,337 | +0.11(+0.55%) |
Nov 05, 2007 | 19.61 | 19.62 | 19.31 | 19.47 | 287,002 | -0.15(-0.77%) |
Nov 02, 2007 | 19.51 | 19.72 | 19.28 | 19.62 | 230,499 | +0.26(+1.33%) |
Nov 01, 2007 | 19.59 | 19.59 | 19.32 | 19.36 | 186,816 | -0.20(-1.01%) |
Oct 31, 2007 | 19.34 | 19.58 | 19.25 | 19.56 | 662,685 | +0.17(+0.87%) |
Oct 30, 2007 | 19.44 | 19.47 | 19.33 | 19.39 | 183,098 | -0.08(-0.43%) |
Oct 29, 2007 | 19.53 | 19.54 | 19.33 | 19.48 | 168,847 | -0.02(-0.08%) |
Oct 26, 2007 | 19.51 | 19.54 | 19.30 | 19.49 | 340,792 | +0.34(+1.79%) |
Oct 25, 2007 | 19.24 | 19.28 | 19.00 | 19.15 | 384,475 | -0.02(-0.12%) |
Oct 24, 2007 | 19.20 | 19.25 | 18.86 | 19.17 | 500,035 | -0.09(-0.49%) |
Oct 23, 2007 | 19.09 | 19.27 | 18.98 | 19.27 | 315,697 | +0.27(+1.41%) |
Oct 22, 2007 | 18.64 | 19.06 | 18.60 | 19.00 | 191,463 | +0.06(+0.31%) |
Oct 19, 2007 | 19.30 | 19.30 | 18.91 | 18.94 | 184,647 | -0.40(-2.09%) |
Oct 18, 2007 | 19.33 | 19.53 | 19.27 | 19.34 | 724,958 | -0.15(-0.76%) |
Oct 17, 2007 | 19.55 | 19.55 | 19.21 | 19.49 | 284,406 | +0.10(+0.52%) |
Oct 16, 2007 | 19.48 | 19.52 | 19.31 | 19.39 | 399,036 | -0.08(-0.41%) |
Oct 15, 2007 | 19.79 | 19.79 | 19.37 | 19.47 | 328,089 | +0.07(+0.38%) |
Oct 12, 2007 | 19.42 | 19.55 | 19.35 | 19.40 | 180,310 | +0.12(+0.60%) |
Oct 11, 2007 | 19.63 | 19.70 | 19.20 | 19.28 | 97,280 | -0.25(-1.26%) |
Oct 10, 2007 | 19.40 | 19.54 | 19.33 | 19.53 | 303,305 | +0.09(+0.48%) |
Oct 09, 2007 | 19.50 | 19.52 | 19.35 | 19.43 | 74,664 | -0.01(-0.05%) |
Oct 08, 2007 | 19.48 | 19.48 | 19.34 | 19.44 | 65,370 | +0.00(+0.00%) |
Oct 05, 2007 | 19.28 | 19.51 | 19.17 | 19.44 | 238,864 | +0.29(+1.53%) |
Oct 04, 2007 | 19.19 | 19.29 | 19.14 | 19.15 | 173,494 | -0.07(-0.39%) |
Oct 03, 2007 | 19.05 | 19.31 | 19.04 | 19.22 | 74,044 | +0.33(+1.72%) |
Oct 02, 2007 | 19.05 | 19.08 | 18.90 | 18.90 | 171,635 | -0.06(-0.34%) |