Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.63 | 21.11 | 19.33 | 20.79 | 916,152 | +0.85(+4.26%) |
Jan 30, 2008 | 19.47 | 20.53 | 19.45 | 19.94 | 674,062 | +0.29(+1.48%) |
Jan 29, 2008 | 19.51 | 19.70 | 19.13 | 19.65 | 410,063 | +0.22(+1.13%) |
Jan 28, 2008 | 19.19 | 19.54 | 18.36 | 19.43 | 893,718 | +0.52(+2.75%) |
Jan 25, 2008 | 19.83 | 19.90 | 18.51 | 18.91 | 862,107 | -0.64(-3.27%) |
Jan 24, 2008 | 19.67 | 20.14 | 19.25 | 19.55 | 704,319 | +0.07(+0.36%) |
Jan 23, 2008 | 17.29 | 19.71 | 16.96 | 19.48 | 986,835 | +1.74(+9.81%) |
Jan 22, 2008 | 16.95 | 17.98 | 16.54 | 17.74 | 1,182,487 | -0.06(-0.34%) |
Jan 21, 2008 | 17.60 | 18.00 | 17.37 | 17.80 | 1,008,440 | +0.00(+0.00%) |
Jan 18, 2008 | 17.60 | 18.00 | 17.37 | 17.80 | 1,008,440 | +0.19(+1.08%) |
Jan 17, 2008 | 18.60 | 19.19 | 17.53 | 17.61 | 1,693,609 | -1.01(-5.42%) |
Jan 16, 2008 | 17.25 | 19.42 | 17.13 | 18.62 | 1,873,457 | +1.41(+8.19%) |
Jan 15, 2008 | 17.10 | 17.53 | 16.97 | 17.21 | 1,007,779 | -0.09(-0.52%) |
Jan 14, 2008 | 17.12 | 17.35 | 16.65 | 17.30 | 923,049 | +0.31(+1.82%) |
Jan 11, 2008 | 16.60 | 17.00 | 16.20 | 16.99 | 1,154,656 | +0.23(+1.37%) |
Jan 10, 2008 | 16.77 | 17.00 | 16.23 | 16.76 | 1,209,893 | -0.17(-1.00%) |
Jan 09, 2008 | 16.63 | 17.11 | 16.24 | 16.93 | 1,260,017 | +0.27(+1.62%) |
Jan 08, 2008 | 17.18 | 17.61 | 16.43 | 16.66 | 1,409,124 | -0.51(-2.97%) |
Jan 07, 2008 | 17.66 | 17.98 | 16.79 | 17.17 | 890,244 | -0.49(-2.77%) |
Jan 04, 2008 | 18.28 | 18.44 | 17.58 | 17.66 | 924,989 | -0.87(-4.70%) |
Jan 03, 2008 | 19.07 | 19.31 | 18.37 | 18.53 | 445,789 | -0.51(-2.68%) |
Jan 02, 2008 | 19.60 | 19.79 | 18.76 | 19.04 | 482,480 | -0.62(-3.15%) |
Jan 01, 2008 | 19.93 | 20.07 | 19.25 | 19.66 | 329,263 | +0.00(+0.00%) |
Dec 31, 2007 | 19.93 | 20.07 | 19.25 | 19.66 | 329,263 | -0.33(-1.65%) |
Dec 28, 2007 | 20.17 | 20.49 | 19.64 | 19.99 | 434,368 | +0.08(+0.40%) |
Dec 27, 2007 | 20.95 | 20.99 | 19.87 | 19.91 | 443,019 | -1.05(-5.01%) |
Dec 26, 2007 | 21.62 | 21.62 | 20.75 | 20.96 | 440,708 | -0.81(-3.72%) |
Dec 24, 2007 | 21.69 | 21.91 | 21.43 | 21.77 | 135,031 | +0.16(+0.74%) |
Dec 21, 2007 | 21.63 | 21.70 | 21.19 | 21.61 | 686,190 | +0.29(+1.36%) |
Dec 20, 2007 | 20.50 | 21.45 | 20.09 | 21.32 | 482,616 | +0.94(+4.61%) |
Dec 19, 2007 | 20.31 | 20.71 | 20.04 | 20.38 | 328,316 | +0.03(+0.15%) |
Dec 18, 2007 | 20.16 | 20.55 | 19.80 | 20.35 | 621,055 | +0.33(+1.65%) |
Dec 17, 2007 | 21.52 | 21.52 | 19.82 | 20.02 | 866,547 | -1.64(-7.57%) |
Dec 14, 2007 | 21.61 | 22.25 | 21.35 | 21.66 | 301,345 | -0.25(-1.14%) |
Dec 13, 2007 | 22.05 | 22.26 | 21.30 | 21.91 | 411,962 | -0.54(-2.41%) |
Dec 12, 2007 | 22.14 | 22.98 | 21.77 | 22.45 | 529,062 | +0.52(+2.37%) |
Dec 11, 2007 | 22.37 | 23.34 | 21.88 | 21.93 | 524,425 | -0.37(-1.66%) |
Dec 10, 2007 | 22.64 | 22.79 | 22.10 | 22.30 | 389,719 | -0.35(-1.55%) |
Dec 07, 2007 | 22.27 | 22.80 | 21.96 | 22.65 | 360,627 | +0.48(+2.17%) |
Dec 06, 2007 | 21.65 | 22.23 | 21.50 | 22.17 | 389,147 | +0.43(+1.98%) |
Dec 05, 2007 | 21.99 | 22.03 | 21.60 | 21.74 | 528,551 | +0.11(+0.51%) |
Dec 04, 2007 | 21.90 | 22.05 | 21.21 | 21.63 | 913,697 | -0.98(-4.33%) |
Dec 03, 2007 | 22.99 | 23.20 | 22.26 | 22.61 | 492,722 | -0.18(-0.79%) |
Nov 30, 2007 | 22.93 | 23.55 | 22.41 | 22.79 | 611,870 | +0.04(+0.18%) |
Nov 29, 2007 | 22.98 | 23.10 | 22.56 | 22.75 | 402,226 | -0.25(-1.09%) |
Nov 28, 2007 | 22.49 | 23.08 | 22.45 | 23.00 | 648,078 | +0.76(+3.42%) |
Nov 27, 2007 | 21.81 | 22.74 | 21.81 | 22.24 | 617,899 | +0.55(+2.54%) |
Nov 26, 2007 | 22.53 | 22.94 | 21.46 | 21.69 | 673,537 | -0.76(-3.39%) |
Nov 23, 2007 | 22.07 | 22.54 | 21.74 | 22.45 | 135,671 | +0.60(+2.75%) |
Nov 21, 2007 | 21.46 | 22.24 | 21.20 | 21.85 | 452,798 | +0.22(+1.02%) |
Nov 20, 2007 | 21.66 | 22.21 | 20.96 | 21.63 | 614,183 | -0.40(-1.82%) |
Nov 19, 2007 | 22.91 | 22.91 | 21.77 | 22.03 | 653,201 | -0.78(-3.42%) |
Nov 16, 2007 | 22.09 | 22.89 | 21.98 | 22.81 | 644,863 | +0.74(+3.35%) |
Nov 15, 2007 | 22.85 | 22.86 | 21.78 | 22.07 | 894,481 | -0.94(-4.09%) |
Nov 14, 2007 | 22.98 | 23.50 | 22.72 | 23.01 | 432,185 | -0.11(-0.48%) |
Nov 13, 2007 | 22.12 | 23.22 | 22.12 | 23.12 | 762,502 | +1.24(+5.67%) |
Nov 12, 2007 | 21.62 | 22.79 | 21.41 | 21.88 | 560,056 | +0.32(+1.48%) |
Nov 09, 2007 | 21.99 | 21.99 | 21.05 | 21.56 | 644,809 | -0.64(-2.88%) |
Nov 08, 2007 | 22.42 | 22.50 | 21.43 | 22.20 | 841,395 | +0.06(+0.27%) |
Nov 07, 2007 | 22.59 | 23.13 | 21.99 | 22.14 | 622,379 | -0.75(-3.28%) |
Nov 06, 2007 | 22.30 | 23.06 | 22.22 | 22.89 | 806,919 | +1.31(+6.07%) |
Nov 05, 2007 | 21.29 | 21.85 | 20.89 | 21.58 | 654,206 | +0.04(+0.19%) |
Nov 02, 2007 | 21.50 | 22.00 | 20.95 | 21.54 | 929,971 | +0.34(+1.60%) |