Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.76 | 20.26 | 19.70 | 20.09 | 2,512,891 | +0.21(+1.08%) |
Jan 30, 2008 | 19.94 | 20.18 | 19.80 | 19.88 | 1,171,129 | -0.09(-0.43%) |
Jan 29, 2008 | 20.05 | 20.05 | 19.87 | 19.96 | 1,692,537 | -0.20(-0.97%) |
Jan 28, 2008 | 19.84 | 20.20 | 19.71 | 20.16 | 1,262,546 | +0.25(+1.26%) |
Jan 25, 2008 | 20.36 | 20.36 | 19.80 | 19.91 | 6,845,516 | -0.12(-0.58%) |
Jan 24, 2008 | 19.66 | 20.11 | 19.57 | 20.02 | 2,622,142 | +0.63(+3.25%) |
Jan 23, 2008 | 18.67 | 19.42 | 18.32 | 19.39 | 4,069,826 | -0.50(-2.49%) |
Jan 22, 2008 | 18.99 | 19.94 | 18.99 | 19.89 | 3,353,400 | -0.51(-2.49%) |
Jan 21, 2008 | 20.82 | 20.92 | 20.31 | 20.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.82 | 20.92 | 20.31 | 20.40 | 1,658,667 | +0.17(+0.85%) |
Jan 17, 2008 | 20.77 | 20.79 | 20.15 | 20.23 | 2,043,163 | +0.01(+0.06%) |
Jan 16, 2008 | 20.45 | 20.61 | 20.18 | 20.21 | 1,250,523 | +0.23(+1.13%) |
Jan 15, 2008 | 20.37 | 20.42 | 19.99 | 19.99 | 1,535,821 | -0.82(-3.94%) |
Jan 14, 2008 | 20.93 | 20.96 | 20.68 | 20.81 | 813,619 | +0.29(+1.43%) |
Jan 11, 2008 | 20.75 | 20.86 | 20.52 | 20.52 | 1,764,284 | -1.29(-5.93%) |
Jan 10, 2008 | 21.84 | 21.97 | 21.63 | 21.81 | 2,608,349 | -0.45(-2.04%) |
Jan 09, 2008 | 22.38 | 22.43 | 22.08 | 22.26 | 1,939,018 | -0.59(-2.60%) |
Jan 08, 2008 | 23.24 | 23.29 | 22.86 | 22.86 | 972,722 | -0.39(-1.66%) |
Jan 07, 2008 | 23.04 | 23.27 | 23.01 | 23.24 | 1,392,726 | +0.65(+2.87%) |
Jan 04, 2008 | 22.81 | 22.87 | 22.57 | 22.59 | 840,963 | -0.34(-1.47%) |
Jan 03, 2008 | 23.15 | 23.15 | 22.88 | 22.93 | 821,683 | +0.11(+0.48%) |
Jan 02, 2008 | 23.03 | 23.09 | 22.71 | 22.82 | 1,013,957 | -0.10(-0.45%) |
Jan 01, 2008 | 23.05 | 23.25 | 22.88 | 22.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.05 | 23.25 | 22.88 | 22.92 | 996,372 | -0.32(-1.40%) |
Dec 28, 2007 | 23.35 | 23.39 | 23.22 | 23.25 | 733,792 | +0.06(+0.24%) |
Dec 27, 2007 | 23.43 | 23.43 | 23.16 | 23.19 | 562,579 | +0.04(+0.16%) |
Dec 26, 2007 | 23.16 | 23.22 | 23.06 | 23.16 | 777,215 | +0.00(+0.00%) |
Dec 24, 2007 | 22.76 | 23.16 | 22.13 | 23.16 | 376,805 | +0.31(+1.37%) |
Dec 21, 2007 | 22.58 | 22.89 | 22.58 | 22.84 | 863,181 | +0.96(+4.37%) |
Dec 20, 2007 | 21.96 | 21.99 | 21.80 | 21.89 | 928,047 | +0.20(+0.90%) |
Dec 19, 2007 | 21.73 | 21.86 | 21.62 | 21.69 | 822,844 | -0.26(-1.20%) |
Dec 18, 2007 | 22.08 | 22.11 | 21.81 | 21.95 | 1,667,974 | +0.28(+1.30%) |
Dec 17, 2007 | 21.82 | 21.91 | 21.67 | 21.67 | 806,600 | +0.19(+0.88%) |
Dec 14, 2007 | 21.66 | 21.80 | 21.48 | 21.48 | 1,225,979 | -0.44(-2.01%) |
Dec 13, 2007 | 22.06 | 22.13 | 21.73 | 21.92 | 738,777 | -0.31(-1.38%) |
Dec 12, 2007 | 22.51 | 22.61 | 22.11 | 22.23 | 992,741 | +0.32(+1.48%) |
Dec 11, 2007 | 22.25 | 22.32 | 21.91 | 21.91 | 587,352 | -0.53(-2.35%) |
Dec 10, 2007 | 22.36 | 22.54 | 22.30 | 22.43 | 499,917 | +0.07(+0.30%) |
Dec 07, 2007 | 22.44 | 22.45 | 22.32 | 22.36 | 604,590 | -0.17(-0.73%) |
Dec 06, 2007 | 22.27 | 22.54 | 22.27 | 22.53 | 657,588 | +0.06(+0.25%) |
Dec 05, 2007 | 22.48 | 22.59 | 22.40 | 22.48 | 1,028,778 | +0.13(+0.58%) |
Dec 04, 2007 | 22.24 | 22.43 | 22.19 | 22.35 | 1,875,210 | +0.21(+0.97%) |
Dec 03, 2007 | 22.23 | 22.24 | 22.10 | 22.13 | 1,189,902 | -0.22(-0.99%) |
Nov 30, 2007 | 22.57 | 22.57 | 22.28 | 22.35 | 2,756,523 | +0.02(+0.08%) |
Nov 29, 2007 | 22.25 | 22.45 | 22.19 | 22.33 | 1,137,678 | -0.31(-1.35%) |
Nov 28, 2007 | 22.38 | 22.74 | 22.35 | 22.64 | 1,525,636 | +0.29(+1.32%) |
Nov 27, 2007 | 22.11 | 22.38 | 22.00 | 22.35 | 1,042,745 | +0.33(+1.50%) |
Nov 26, 2007 | 22.37 | 22.52 | 22.00 | 22.02 | 1,094,659 | -0.32(-1.43%) |
Nov 23, 2007 | 22.05 | 22.33 | 22.05 | 22.33 | 585,482 | +0.10(+0.47%) |
Nov 21, 2007 | 22.30 | 22.36 | 22.05 | 22.23 | 1,259,445 | -0.26(-1.14%) |
Nov 20, 2007 | 22.33 | 22.62 | 22.33 | 22.49 | 1,282,283 | +0.02(+0.08%) |
Nov 19, 2007 | 22.55 | 22.76 | 22.43 | 22.47 | 2,826,110 | -0.07(-0.30%) |
Nov 16, 2007 | 22.34 | 22.54 | 22.19 | 22.54 | 1,589,253 | +0.49(+2.22%) |
Nov 15, 2007 | 22.14 | 22.26 | 21.96 | 22.05 | 1,364,779 | -0.13(-0.58%) |
Nov 14, 2007 | 22.33 | 22.40 | 22.14 | 22.18 | 3,922,942 | +0.12(+0.56%) |
Nov 13, 2007 | 21.97 | 22.15 | 21.94 | 22.05 | 1,952,180 | +0.94(+4.47%) |
Nov 12, 2007 | 21.16 | 21.38 | 21.11 | 21.11 | 820,027 | -0.28(-1.29%) |
Nov 09, 2007 | 21.43 | 21.59 | 21.32 | 21.38 | 955,482 | -0.47(-2.13%) |
Nov 08, 2007 | 21.71 | 21.87 | 21.56 | 21.85 | 1,079,384 | +0.21(+0.99%) |
Nov 07, 2007 | 21.80 | 21.89 | 21.61 | 21.64 | 1,270,725 | -0.42(-1.92%) |
Nov 06, 2007 | 21.94 | 22.10 | 21.89 | 22.06 | 846,409 | -0.05(-0.22%) |
Nov 05, 2007 | 22.21 | 22.37 | 22.03 | 22.11 | 900,447 | -0.06(-0.25%) |
Nov 02, 2007 | 22.06 | 22.16 | 21.94 | 22.16 | 1,276,586 | +0.77(+3.61%) |