Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.28 | 20.89 | 19.61 | 20.64 | 517,651 | +0.24(+1.19%) |
Jan 30, 2008 | 20.23 | 20.94 | 19.63 | 20.40 | 390,672 | +0.06(+0.31%) |
Jan 29, 2008 | 19.95 | 20.75 | 19.86 | 20.33 | 788,240 | +0.31(+1.57%) |
Jan 28, 2008 | 21.02 | 21.11 | 19.61 | 20.02 | 573,315 | -1.31(-6.13%) |
Jan 25, 2008 | 21.47 | 21.59 | 21.03 | 21.33 | 594,403 | +0.28(+1.32%) |
Jan 24, 2008 | 21.35 | 21.66 | 20.76 | 21.05 | 677,347 | -0.07(-0.34%) |
Jan 23, 2008 | 20.60 | 21.26 | 20.36 | 21.12 | 587,700 | -0.02(-0.08%) |
Jan 22, 2008 | 21.15 | 21.68 | 20.83 | 21.14 | 659,897 | -0.97(-4.38%) |
Jan 21, 2008 | 22.17 | 22.35 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.17 | 22.35 | 21.91 | 22.11 | 450,247 | -0.01(-0.04%) |
Jan 17, 2008 | 22.64 | 23.59 | 21.85 | 22.12 | 813,974 | -0.27(-1.20%) |
Jan 16, 2008 | 22.84 | 23.09 | 21.68 | 22.38 | 882,020 | -0.59(-2.57%) |
Jan 15, 2008 | 23.65 | 24.22 | 22.85 | 22.98 | 537,327 | -0.92(-3.86%) |
Jan 14, 2008 | 23.88 | 24.46 | 23.67 | 23.90 | 474,246 | -0.09(-0.37%) |
Jan 11, 2008 | 24.69 | 25.11 | 23.84 | 23.99 | 606,939 | -0.84(-3.39%) |
Jan 10, 2008 | 23.65 | 25.21 | 23.46 | 24.83 | 402,018 | +0.97(+4.05%) |
Jan 09, 2008 | 23.77 | 24.06 | 23.56 | 23.86 | 470,175 | +0.21(+0.91%) |
Jan 08, 2008 | 24.40 | 24.53 | 23.48 | 23.65 | 589,496 | -0.54(-2.22%) |
Jan 07, 2008 | 22.80 | 24.26 | 22.52 | 24.18 | 625,300 | +1.45(+6.38%) |
Jan 04, 2008 | 22.98 | 23.34 | 22.64 | 22.73 | 313,784 | -0.60(-2.57%) |
Jan 03, 2008 | 22.90 | 23.67 | 22.90 | 23.33 | 465,106 | +0.51(+2.24%) |
Jan 02, 2008 | 22.54 | 23.33 | 22.46 | 22.82 | 807,833 | +0.47(+2.08%) |
Jan 01, 2008 | 21.65 | 22.57 | 21.65 | 22.36 | 448,126 | +0.00(+0.00%) |
Dec 31, 2007 | 21.65 | 22.57 | 21.65 | 22.36 | 448,126 | +0.46(+2.09%) |
Dec 28, 2007 | 22.21 | 22.39 | 21.86 | 21.90 | 393,757 | -0.24(-1.09%) |
Dec 27, 2007 | 22.40 | 22.84 | 21.94 | 22.14 | 257,254 | -0.08(-0.36%) |
Dec 26, 2007 | 22.26 | 22.55 | 21.85 | 22.22 | 473,580 | +0.13(+0.57%) |
Dec 24, 2007 | 21.69 | 22.38 | 21.43 | 22.10 | 293,727 | +0.54(+2.49%) |
Dec 21, 2007 | 21.61 | 22.14 | 21.27 | 21.56 | 368,895 | +0.20(+0.92%) |
Dec 20, 2007 | 20.94 | 21.41 | 20.57 | 21.36 | 237,125 | +0.67(+3.25%) |
Dec 19, 2007 | 21.16 | 21.22 | 20.29 | 20.69 | 533,308 | -0.58(-2.74%) |
Dec 18, 2007 | 21.30 | 21.88 | 20.61 | 21.27 | 878,731 | +0.27(+1.28%) |
Dec 17, 2007 | 21.50 | 22.61 | 20.75 | 21.00 | 1,081,600 | -0.49(-2.29%) |
Dec 14, 2007 | 20.69 | 21.95 | 20.60 | 21.50 | 1,100,109 | +0.55(+2.61%) |
Dec 13, 2007 | 20.10 | 21.06 | 20.05 | 20.95 | 406,707 | +0.91(+4.56%) |
Dec 12, 2007 | 20.01 | 20.60 | 19.91 | 20.04 | 379,020 | +0.06(+0.31%) |
Dec 11, 2007 | 20.57 | 20.70 | 19.78 | 19.97 | 478,716 | -0.51(-2.49%) |
Dec 10, 2007 | 20.78 | 20.87 | 20.36 | 20.49 | 561,970 | -0.03(-0.13%) |
Dec 07, 2007 | 20.64 | 20.88 | 20.06 | 20.51 | 457,616 | -0.02(-0.09%) |
Dec 06, 2007 | 20.63 | 21.12 | 20.33 | 20.53 | 397,999 | -0.13(-0.61%) |
Dec 05, 2007 | 21.68 | 21.81 | 20.46 | 20.66 | 351,892 | -0.62(-2.91%) |
Dec 04, 2007 | 21.18 | 21.40 | 20.79 | 21.27 | 361,158 | +0.12(+0.55%) |
Dec 03, 2007 | 21.14 | 21.27 | 20.89 | 21.16 | 243,036 | +0.31(+1.50%) |
Nov 30, 2007 | 21.06 | 21.43 | 20.75 | 20.84 | 372,322 | +0.06(+0.30%) |
Nov 29, 2007 | 21.43 | 21.43 | 20.38 | 20.78 | 905,251 | -1.30(-5.88%) |
Nov 28, 2007 | 21.29 | 22.22 | 21.29 | 22.08 | 853,215 | +0.79(+3.70%) |
Nov 27, 2007 | 20.96 | 21.42 | 20.93 | 21.29 | 674,907 | +0.39(+1.89%) |
Nov 26, 2007 | 19.92 | 21.47 | 19.92 | 20.90 | 712,213 | +0.82(+4.06%) |
Nov 23, 2007 | 19.33 | 20.35 | 19.24 | 20.08 | 204,191 | +0.94(+4.91%) |
Nov 21, 2007 | 20.94 | 20.94 | 19.09 | 19.14 | 536,152 | -1.89(-8.99%) |
Nov 20, 2007 | 20.44 | 21.03 | 19.62 | 21.03 | 823,296 | +0.61(+2.98%) |
Nov 19, 2007 | 18.48 | 20.69 | 17.22 | 20.42 | 1,139,725 | +1.79(+9.62%) |
Nov 16, 2007 | 17.63 | 18.63 | 17.41 | 18.63 | 1,028,882 | +1.04(+5.91%) |
Nov 15, 2007 | 17.28 | 17.65 | 17.23 | 17.59 | 510,199 | +0.30(+1.76%) |
Nov 14, 2007 | 17.23 | 17.37 | 17.05 | 17.29 | 510,533 | +0.06(+0.36%) |
Nov 13, 2007 | 17.31 | 17.31 | 17.12 | 17.22 | 324,875 | +0.02(+0.10%) |
Nov 12, 2007 | 17.23 | 17.32 | 16.94 | 17.21 | 449,689 | -0.03(-0.16%) |
Nov 09, 2007 | 17.00 | 17.40 | 16.96 | 17.23 | 675,539 | +0.04(+0.21%) |
Nov 08, 2007 | 16.72 | 17.23 | 16.71 | 17.20 | 648,298 | +1.48(+9.40%) |
Nov 07, 2007 | 16.01 | 16.10 | 15.64 | 15.72 | 175,946 | -0.38(-2.34%) |
Nov 06, 2007 | 15.96 | 16.16 | 15.77 | 16.10 | 182,421 | +0.19(+1.18%) |
Nov 05, 2007 | 15.90 | 16.18 | 15.76 | 15.91 | 143,793 | -0.22(-1.33%) |
Nov 02, 2007 | 16.12 | 16.33 | 15.90 | 16.12 | 189,454 | +0.14(+0.90%) |