Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.33 | 24.49 | 21.46 | 23.43 | 2,450,713 | +2.36(+11.19%) |
Jan 30, 2008 | 20.50 | 21.84 | 20.50 | 21.07 | 427,789 | +0.39(+1.86%) |
Jan 29, 2008 | 21.41 | 21.54 | 20.64 | 20.68 | 305,951 | -0.74(-3.46%) |
Jan 28, 2008 | 20.98 | 21.70 | 20.57 | 21.42 | 726,797 | +0.39(+1.88%) |
Jan 25, 2008 | 21.44 | 21.45 | 20.70 | 21.03 | 368,375 | -0.20(-0.95%) |
Jan 24, 2008 | 22.05 | 22.44 | 20.98 | 21.23 | 530,444 | -1.10(-4.91%) |
Jan 23, 2008 | 21.59 | 22.34 | 21.24 | 22.33 | 391,494 | +0.48(+2.20%) |
Jan 22, 2008 | 21.41 | 22.26 | 21.41 | 21.85 | 286,452 | -0.37(-1.65%) |
Jan 21, 2008 | 22.91 | 22.91 | 22.05 | 22.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.91 | 22.91 | 22.05 | 22.21 | 276,165 | -0.57(-2.49%) |
Jan 17, 2008 | 22.54 | 23.17 | 22.54 | 22.78 | 317,158 | +0.27(+1.20%) |
Jan 16, 2008 | 21.99 | 23.29 | 21.90 | 22.51 | 678,982 | +0.43(+1.96%) |
Jan 15, 2008 | 22.47 | 22.68 | 22.05 | 22.08 | 397,208 | -0.61(-2.67%) |
Jan 14, 2008 | 22.78 | 23.04 | 22.34 | 22.69 | 791,404 | +0.10(+0.43%) |
Jan 11, 2008 | 23.48 | 23.55 | 22.59 | 22.59 | 362,194 | -1.04(-4.40%) |
Jan 10, 2008 | 23.39 | 23.81 | 23.23 | 23.63 | 341,310 | +0.13(+0.53%) |
Jan 09, 2008 | 22.80 | 23.54 | 22.73 | 23.50 | 830,133 | +0.75(+3.30%) |
Jan 08, 2008 | 22.96 | 23.10 | 22.75 | 22.75 | 842,323 | -0.06(-0.25%) |
Jan 07, 2008 | 22.36 | 23.05 | 22.36 | 22.81 | 1,131,070 | +0.36(+1.59%) |
Jan 04, 2008 | 23.20 | 23.20 | 22.40 | 22.45 | 412,689 | -1.00(-4.27%) |
Jan 03, 2008 | 23.40 | 23.92 | 23.38 | 23.46 | 584,778 | +0.13(+0.54%) |
Jan 02, 2008 | 24.25 | 24.26 | 22.96 | 23.33 | 395,650 | -0.92(-3.81%) |
Jan 01, 2008 | 24.04 | 24.50 | 23.95 | 24.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.04 | 24.50 | 23.95 | 24.25 | 282,711 | +0.13(+0.56%) |
Dec 28, 2007 | 24.13 | 24.43 | 23.92 | 24.12 | 143,558 | +0.13(+0.56%) |
Dec 27, 2007 | 24.23 | 24.43 | 23.98 | 23.98 | 226,765 | -0.13(-0.52%) |
Dec 26, 2007 | 24.13 | 24.44 | 24.09 | 24.11 | 462,816 | -0.24(-0.99%) |
Dec 24, 2007 | 24.34 | 24.55 | 24.27 | 24.35 | 108,990 | -0.07(-0.28%) |
Dec 21, 2007 | 24.41 | 24.52 | 24.24 | 24.42 | 525,732 | +0.01(+0.04%) |
Dec 20, 2007 | 24.57 | 24.57 | 24.05 | 24.41 | 333,736 | +0.12(+0.48%) |
Dec 19, 2007 | 23.73 | 24.38 | 23.67 | 24.29 | 524,278 | +0.55(+2.31%) |
Dec 18, 2007 | 24.43 | 24.45 | 23.46 | 23.74 | 591,916 | -0.51(-2.10%) |
Dec 17, 2007 | 24.21 | 24.47 | 24.21 | 24.25 | 519,498 | -0.06(-0.24%) |
Dec 14, 2007 | 24.16 | 24.37 | 24.07 | 24.31 | 466,717 | -0.10(-0.39%) |
Dec 13, 2007 | 24.23 | 24.42 | 24.16 | 24.41 | 610,930 | -0.01(-0.04%) |
Dec 12, 2007 | 24.06 | 24.55 | 23.84 | 24.42 | 498,926 | +0.64(+2.71%) |
Dec 11, 2007 | 24.56 | 24.61 | 23.76 | 23.77 | 366,506 | -0.62(-2.53%) |
Dec 10, 2007 | 24.46 | 24.62 | 24.23 | 24.39 | 371,883 | +0.17(+0.72%) |
Dec 07, 2007 | 24.62 | 24.73 | 23.97 | 24.22 | 194,708 | -0.38(-1.53%) |
Dec 06, 2007 | 24.25 | 24.66 | 24.11 | 24.59 | 574,669 | +0.30(+1.23%) |
Dec 05, 2007 | 24.30 | 24.53 | 24.14 | 24.29 | 478,666 | +0.13(+0.56%) |
Dec 04, 2007 | 24.10 | 24.29 | 24.03 | 24.16 | 440,119 | -0.14(-0.59%) |
Dec 03, 2007 | 25.05 | 25.05 | 23.98 | 24.30 | 532,070 | -0.72(-2.88%) |
Nov 30, 2007 | 24.72 | 25.47 | 24.63 | 25.02 | 375,285 | +0.58(+2.36%) |
Nov 29, 2007 | 23.84 | 24.62 | 23.84 | 24.45 | 695,089 | +0.51(+2.13%) |
Nov 28, 2007 | 24.01 | 24.09 | 23.59 | 23.94 | 335,700 | +0.09(+0.36%) |
Nov 27, 2007 | 23.59 | 23.88 | 23.38 | 23.85 | 206,760 | +0.25(+1.06%) |
Nov 26, 2007 | 23.96 | 24.01 | 23.50 | 23.60 | 132,472 | -0.43(-1.80%) |
Nov 23, 2007 | 24.09 | 24.39 | 23.88 | 24.03 | 69,197 | +0.03(+0.12%) |
Nov 21, 2007 | 24.49 | 24.82 | 23.94 | 24.00 | 163,642 | -0.56(-2.27%) |
Nov 20, 2007 | 24.09 | 24.94 | 23.92 | 24.56 | 358,142 | +0.42(+1.75%) |
Nov 19, 2007 | 24.51 | 24.61 | 24.04 | 24.14 | 140,056 | -0.60(-2.41%) |
Nov 16, 2007 | 24.60 | 24.93 | 24.07 | 24.74 | 187,038 | +0.23(+0.94%) |
Nov 15, 2007 | 24.86 | 24.97 | 24.37 | 24.50 | 462,042 | -0.63(-2.49%) |
Nov 14, 2007 | 25.43 | 25.72 | 25.03 | 25.13 | 161,148 | -0.29(-1.14%) |
Nov 13, 2007 | 25.03 | 25.50 | 24.78 | 25.42 | 166,655 | +0.57(+2.28%) |
Nov 12, 2007 | 24.96 | 25.53 | 24.64 | 24.85 | 427,651 | -0.17(-0.69%) |
Nov 09, 2007 | 25.35 | 25.67 | 24.85 | 25.02 | 390,351 | -0.72(-2.80%) |
Nov 08, 2007 | 25.38 | 25.93 | 25.02 | 25.75 | 270,658 | +0.49(+1.94%) |
Nov 07, 2007 | 25.58 | 26.02 | 25.16 | 25.26 | 250,917 | -0.95(-3.64%) |
Nov 06, 2007 | 26.26 | 26.71 | 25.87 | 26.21 | 268,061 | -0.24(-0.91%) |
Nov 05, 2007 | 25.84 | 26.63 | 25.72 | 26.45 | 259,775 | +0.34(+1.29%) |
Nov 02, 2007 | 25.30 | 26.22 | 25.06 | 26.11 | 203,643 | +1.06(+4.23%) |