Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.70 | 20.07 | 19.05 | 19.91 | 794,943 | +0.13(+0.66%) |
Jan 30, 2008 | 19.92 | 20.35 | 19.60 | 19.78 | 1,134,416 | -0.48(-2.38%) |
Jan 29, 2008 | 19.91 | 20.42 | 19.85 | 20.26 | 893,592 | +0.41(+2.06%) |
Jan 28, 2008 | 19.81 | 20.00 | 19.41 | 19.85 | 860,218 | -0.60(-2.95%) |
Jan 25, 2008 | 21.51 | 21.51 | 20.38 | 20.45 | 1,387,647 | -0.64(-3.03%) |
Jan 24, 2008 | 20.62 | 21.20 | 20.39 | 21.09 | 1,590,641 | +0.77(+3.79%) |
Jan 23, 2008 | 20.04 | 20.41 | 19.02 | 20.32 | 2,353,755 | -0.07(-0.36%) |
Jan 22, 2008 | 19.25 | 21.20 | 18.97 | 20.40 | 3,716,419 | -0.50(-2.40%) |
Jan 21, 2008 | 21.03 | 21.22 | 20.61 | 20.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.03 | 21.22 | 20.61 | 20.90 | 1,772,400 | +0.44(+2.13%) |
Jan 17, 2008 | 21.34 | 21.57 | 20.16 | 20.46 | 2,914,722 | -0.65(-3.08%) |
Jan 16, 2008 | 21.95 | 22.43 | 20.90 | 21.11 | 2,296,665 | -0.68(-3.11%) |
Jan 15, 2008 | 22.64 | 22.64 | 21.76 | 21.79 | 2,180,517 | -1.39(-6.00%) |
Jan 14, 2008 | 22.47 | 23.55 | 22.47 | 23.18 | 2,625,452 | +1.50(+6.93%) |
Jan 11, 2008 | 22.53 | 22.53 | 21.56 | 21.68 | 1,814,225 | -1.31(-5.69%) |
Jan 10, 2008 | 22.73 | 23.23 | 22.43 | 22.99 | 1,926,966 | +0.09(+0.41%) |
Jan 09, 2008 | 21.76 | 23.09 | 21.76 | 22.89 | 2,596,342 | +1.60(+7.54%) |
Jan 08, 2008 | 21.77 | 22.07 | 21.20 | 21.29 | 1,594,750 | -0.14(-0.65%) |
Jan 07, 2008 | 21.83 | 21.83 | 21.11 | 21.43 | 1,054,812 | -0.49(-2.24%) |
Jan 04, 2008 | 22.89 | 22.89 | 21.43 | 21.92 | 2,078,651 | -1.13(-4.91%) |
Jan 03, 2008 | 22.87 | 23.28 | 22.82 | 23.05 | 859,583 | +0.23(+1.02%) |
Jan 02, 2008 | 23.83 | 23.83 | 22.58 | 22.82 | 1,159,731 | -1.28(-5.31%) |
Jan 01, 2008 | 24.50 | 24.50 | 24.03 | 24.10 | 457,285 | +0.00(+0.00%) |
Dec 31, 2007 | 24.50 | 24.50 | 24.03 | 24.10 | 457,285 | -0.20(-0.84%) |
Dec 28, 2007 | 24.40 | 24.67 | 24.21 | 24.30 | 655,856 | +0.88(+3.76%) |
Dec 27, 2007 | 23.84 | 23.85 | 23.39 | 23.42 | 273,605 | -0.37(-1.56%) |
Dec 26, 2007 | 23.75 | 24.26 | 23.45 | 23.79 | 1,159,534 | -0.23(-0.97%) |
Dec 24, 2007 | 23.42 | 24.29 | 23.39 | 24.03 | 611,780 | +0.74(+3.19%) |
Dec 21, 2007 | 23.14 | 23.28 | 22.94 | 23.28 | 953,737 | +0.32(+1.41%) |
Dec 20, 2007 | 22.74 | 23.18 | 22.49 | 22.96 | 1,392,282 | -0.53(-2.25%) |
Dec 19, 2007 | 23.01 | 23.71 | 22.77 | 23.49 | 928,619 | +0.84(+3.73%) |
Dec 18, 2007 | 22.30 | 23.46 | 22.30 | 22.64 | 679,593 | +0.34(+1.54%) |
Dec 17, 2007 | 22.96 | 22.96 | 22.15 | 22.30 | 1,599,720 | -0.83(-3.61%) |
Dec 14, 2007 | 24.09 | 24.09 | 22.92 | 23.13 | 676,359 | -1.20(-4.92%) |
Dec 13, 2007 | 25.04 | 25.04 | 23.59 | 24.33 | 2,469,563 | -0.78(-3.10%) |
Dec 12, 2007 | 25.01 | 25.54 | 24.86 | 25.11 | 762,009 | +0.83(+3.44%) |
Dec 11, 2007 | 25.33 | 25.42 | 24.13 | 24.28 | 1,945,961 | -0.86(-3.43%) |
Dec 10, 2007 | 24.86 | 25.36 | 24.86 | 25.14 | 482,477 | +0.10(+0.41%) |
Dec 07, 2007 | 25.30 | 25.31 | 24.82 | 25.04 | 591,086 | -0.83(-3.23%) |
Dec 06, 2007 | 25.84 | 25.93 | 25.15 | 25.87 | 939,238 | -0.77(-2.89%) |
Dec 05, 2007 | 25.80 | 26.97 | 25.79 | 26.64 | 952,336 | +0.81(+3.12%) |
Dec 04, 2007 | 25.46 | 26.31 | 25.46 | 25.83 | 614,849 | +0.51(+2.01%) |
Dec 03, 2007 | 25.51 | 25.68 | 25.18 | 25.32 | 804,753 | -0.72(-2.78%) |
Nov 30, 2007 | 26.48 | 26.48 | 25.90 | 26.05 | 823,026 | -0.27(-1.02%) |
Nov 29, 2007 | 26.95 | 26.95 | 26.25 | 26.32 | 1,126,576 | -0.63(-2.34%) |
Nov 28, 2007 | 25.97 | 27.61 | 25.79 | 26.95 | 2,118,447 | -0.10(-0.38%) |
Nov 27, 2007 | 26.21 | 27.10 | 26.21 | 27.05 | 841,837 | +1.61(+6.35%) |
Nov 26, 2007 | 25.96 | 26.17 | 25.42 | 25.44 | 1,289,038 | +0.18(+0.70%) |
Nov 23, 2007 | 24.66 | 25.48 | 24.66 | 25.26 | 608,065 | +1.05(+4.33%) |
Nov 21, 2007 | 25.57 | 25.57 | 23.80 | 24.21 | 1,844,163 | -1.86(-7.12%) |
Nov 20, 2007 | 26.77 | 26.77 | 25.54 | 26.07 | 1,087,766 | -0.37(-1.40%) |
Nov 19, 2007 | 26.90 | 27.09 | 26.24 | 26.44 | 1,211,065 | -1.44(-5.16%) |
Nov 16, 2007 | 27.23 | 27.87 | 27.23 | 27.87 | 960,852 | +0.50(+1.83%) |
Nov 15, 2007 | 27.78 | 28.03 | 27.13 | 27.37 | 748,480 | -0.33(-1.21%) |
Nov 14, 2007 | 27.74 | 28.29 | 27.67 | 27.71 | 726,421 | +0.45(+1.63%) |
Nov 13, 2007 | 24.74 | 27.68 | 24.74 | 27.26 | 1,311,295 | +1.50(+5.83%) |
Nov 12, 2007 | 26.45 | 26.45 | 25.62 | 25.76 | 948,372 | -0.70(-2.63%) |
Nov 09, 2007 | 26.99 | 26.99 | 26.35 | 26.46 | 1,624,815 | -1.41(-5.06%) |
Nov 08, 2007 | 27.76 | 29.02 | 27.15 | 27.87 | 2,931,936 | +0.54(+1.97%) |
Nov 07, 2007 | 28.83 | 28.83 | 27.15 | 27.33 | 2,013,614 | -1.55(-5.36%) |
Nov 06, 2007 | 28.02 | 28.94 | 28.02 | 28.88 | 3,215,400 | +1.96(+7.27%) |
Nov 05, 2007 | 26.25 | 27.30 | 26.07 | 26.92 | 2,745,168 | +1.93(+7.72%) |
Nov 02, 2007 | 25.46 | 25.46 | 24.49 | 24.99 | 1,477,555 | -0.35(-1.39%) |