Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.56 | 23.72 | 22.43 | 23.29 | 762,737 | +0.40(+1.76%) |
Jan 30, 2008 | 22.65 | 23.54 | 22.58 | 22.89 | 542,377 | +0.03(+0.12%) |
Jan 29, 2008 | 22.70 | 23.17 | 22.33 | 22.86 | 367,354 | +0.25(+1.11%) |
Jan 28, 2008 | 22.25 | 22.81 | 21.94 | 22.61 | 448,570 | +0.22(+1.00%) |
Jan 25, 2008 | 22.96 | 23.24 | 22.22 | 22.39 | 430,271 | -0.20(-0.87%) |
Jan 24, 2008 | 23.33 | 23.51 | 22.53 | 22.58 | 566,032 | -0.72(-3.07%) |
Jan 23, 2008 | 21.25 | 23.53 | 21.08 | 23.30 | 867,203 | +1.49(+6.86%) |
Jan 22, 2008 | 21.19 | 22.38 | 21.19 | 21.80 | 693,110 | -0.30(-1.38%) |
Jan 21, 2008 | 22.05 | 22.77 | 21.45 | 22.11 | 737,108 | +0.00(+0.00%) |
Jan 18, 2008 | 22.05 | 22.77 | 21.45 | 22.11 | 737,108 | -0.06(-0.28%) |
Jan 17, 2008 | 22.62 | 23.24 | 22.13 | 22.17 | 641,540 | -0.41(-1.82%) |
Jan 16, 2008 | 22.21 | 22.96 | 21.73 | 22.58 | 622,772 | +0.27(+1.20%) |
Jan 15, 2008 | 21.82 | 22.54 | 21.78 | 22.31 | 694,075 | +0.14(+0.65%) |
Jan 14, 2008 | 21.97 | 22.32 | 21.80 | 22.17 | 409,096 | +0.17(+0.77%) |
Jan 11, 2008 | 22.66 | 22.66 | 21.79 | 22.00 | 1,001,412 | -0.81(-3.53%) |
Jan 10, 2008 | 21.96 | 23.45 | 21.83 | 22.81 | 983,079 | +0.63(+2.82%) |
Jan 09, 2008 | 21.93 | 22.32 | 21.41 | 22.18 | 670,139 | +0.17(+0.77%) |
Jan 08, 2008 | 23.29 | 23.49 | 21.98 | 22.01 | 693,151 | -1.22(-5.24%) |
Jan 07, 2008 | 23.46 | 23.63 | 22.90 | 23.23 | 818,185 | -0.31(-1.33%) |
Jan 04, 2008 | 23.40 | 23.75 | 23.27 | 23.54 | 560,797 | -0.22(-0.94%) |
Jan 03, 2008 | 23.94 | 24.34 | 23.75 | 23.76 | 535,652 | -0.08(-0.34%) |
Jan 02, 2008 | 23.92 | 24.08 | 23.28 | 23.84 | 598,510 | -0.19(-0.78%) |
Jan 01, 2008 | 24.18 | 24.37 | 23.75 | 24.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.18 | 24.37 | 23.75 | 24.03 | 359,698 | -0.13(-0.56%) |
Dec 28, 2007 | 24.41 | 24.82 | 23.95 | 24.17 | 312,720 | +0.14(+0.60%) |
Dec 27, 2007 | 24.50 | 25.06 | 23.96 | 24.02 | 347,209 | -0.44(-1.79%) |
Dec 26, 2007 | 24.41 | 24.77 | 24.33 | 24.46 | 434,536 | -0.21(-0.87%) |
Dec 24, 2007 | 24.71 | 24.93 | 24.33 | 24.68 | 236,300 | +0.08(+0.33%) |
Dec 21, 2007 | 24.34 | 24.75 | 24.31 | 24.60 | 1,321,233 | +0.44(+1.82%) |
Dec 20, 2007 | 23.33 | 24.22 | 23.33 | 24.16 | 506,275 | +0.17(+0.71%) |
Dec 19, 2007 | 23.79 | 24.09 | 23.54 | 23.99 | 452,774 | +0.04(+0.15%) |
Dec 18, 2007 | 23.59 | 24.17 | 23.33 | 23.95 | 429,019 | +0.60(+2.57%) |
Dec 17, 2007 | 23.67 | 23.94 | 23.35 | 23.35 | 282,323 | -0.56(-2.36%) |
Dec 14, 2007 | 23.74 | 24.33 | 23.36 | 23.92 | 453,354 | -0.13(-0.52%) |
Dec 13, 2007 | 23.41 | 24.30 | 23.02 | 24.04 | 545,432 | +0.44(+1.86%) |
Dec 12, 2007 | 24.64 | 24.70 | 23.32 | 23.60 | 441,254 | -0.35(-1.46%) |
Dec 11, 2007 | 25.03 | 25.05 | 23.92 | 23.95 | 465,968 | -1.08(-4.33%) |
Dec 10, 2007 | 24.51 | 25.11 | 24.17 | 25.03 | 707,237 | +0.52(+2.12%) |
Dec 07, 2007 | 24.37 | 24.84 | 24.20 | 24.52 | 260,857 | +0.16(+0.66%) |
Dec 06, 2007 | 23.79 | 24.35 | 23.79 | 24.35 | 354,505 | +0.51(+2.14%) |
Dec 05, 2007 | 24.03 | 24.03 | 23.49 | 23.84 | 347,762 | +0.22(+0.95%) |
Dec 04, 2007 | 23.31 | 23.68 | 23.01 | 23.62 | 891,740 | +0.05(+0.23%) |
Dec 03, 2007 | 23.71 | 24.16 | 23.51 | 23.57 | 503,486 | +0.02(+0.08%) |
Nov 30, 2007 | 23.00 | 23.55 | 22.97 | 23.55 | 1,031,264 | +0.96(+4.24%) |
Nov 29, 2007 | 22.86 | 23.07 | 22.57 | 22.59 | 606,412 | -0.37(-1.60%) |
Nov 28, 2007 | 22.86 | 23.09 | 22.01 | 22.96 | 874,443 | +1.07(+4.87%) |
Nov 27, 2007 | 21.36 | 21.95 | 21.28 | 21.89 | 655,326 | +0.64(+2.99%) |
Nov 26, 2007 | 22.17 | 22.17 | 21.26 | 21.26 | 544,390 | -0.94(-4.23%) |
Nov 23, 2007 | 22.02 | 22.31 | 21.78 | 22.20 | 168,249 | +0.44(+2.02%) |
Nov 21, 2007 | 21.38 | 22.41 | 21.02 | 21.76 | 603,639 | +0.21(+0.96%) |
Nov 20, 2007 | 21.95 | 22.25 | 20.98 | 21.55 | 872,968 | -0.44(-1.99%) |
Nov 19, 2007 | 22.89 | 22.89 | 21.90 | 21.99 | 717,113 | -1.18(-5.10%) |
Nov 16, 2007 | 24.20 | 24.33 | 22.79 | 23.17 | 1,055,829 | -0.97(-4.00%) |
Nov 15, 2007 | 23.37 | 24.54 | 23.36 | 24.14 | 1,159,482 | -1.17(-4.63%) |
Nov 14, 2007 | 26.06 | 26.14 | 25.18 | 25.31 | 881,122 | -0.64(-2.45%) |
Nov 13, 2007 | 24.99 | 26.40 | 24.89 | 25.95 | 1,160,452 | +1.24(+5.04%) |
Nov 12, 2007 | 24.44 | 25.06 | 24.26 | 24.70 | 977,456 | +0.01(+0.04%) |
Nov 09, 2007 | 24.27 | 24.95 | 23.93 | 24.69 | 745,971 | +0.58(+2.41%) |
Nov 08, 2007 | 22.94 | 24.32 | 22.71 | 24.11 | 1,152,394 | +1.13(+4.91%) |
Nov 07, 2007 | 23.50 | 23.61 | 22.75 | 22.98 | 590,476 | -0.80(-3.35%) |
Nov 06, 2007 | 23.50 | 24.34 | 23.06 | 23.78 | 526,359 | +0.22(+0.95%) |
Nov 05, 2007 | 23.47 | 23.72 | 23.16 | 23.56 | 373,699 | -0.19(-0.79%) |
Nov 02, 2007 | 23.97 | 24.02 | 23.13 | 23.75 | 501,410 | +0.04(+0.15%) |