Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.62 | 22.81 | 21.32 | 22.48 | 634,085 | +0.47(+2.15%) |
Jan 30, 2008 | 21.94 | 22.93 | 21.85 | 22.01 | 334,993 | -0.12(-0.55%) |
Jan 29, 2008 | 22.08 | 22.53 | 21.62 | 22.13 | 327,273 | +0.34(+1.57%) |
Jan 28, 2008 | 22.89 | 22.89 | 21.51 | 21.79 | 461,442 | -0.47(-2.09%) |
Jan 25, 2008 | 22.04 | 22.43 | 21.34 | 22.26 | 655,074 | +0.48(+2.21%) |
Jan 24, 2008 | 21.56 | 22.18 | 21.02 | 21.77 | 587,059 | +0.35(+1.64%) |
Jan 23, 2008 | 19.77 | 21.50 | 19.29 | 21.42 | 564,979 | +1.56(+7.85%) |
Jan 22, 2008 | 18.47 | 20.45 | 18.47 | 19.86 | 694,494 | +0.67(+3.49%) |
Jan 21, 2008 | 19.29 | 19.82 | 19.05 | 19.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.29 | 19.82 | 19.05 | 19.20 | 583,113 | -0.09(-0.47%) |
Jan 17, 2008 | 20.13 | 20.13 | 19.08 | 19.29 | 274,954 | -0.43(-2.19%) |
Jan 16, 2008 | 19.19 | 20.08 | 18.98 | 19.72 | 313,759 | +0.51(+2.63%) |
Jan 15, 2008 | 19.11 | 19.52 | 19.01 | 19.21 | 471,735 | -0.12(-0.63%) |
Jan 14, 2008 | 19.26 | 19.43 | 18.87 | 19.33 | 367,844 | +0.22(+1.15%) |
Jan 11, 2008 | 18.64 | 19.32 | 18.50 | 19.11 | 380,868 | +0.37(+1.96%) |
Jan 10, 2008 | 18.67 | 19.09 | 18.30 | 18.75 | 556,525 | -0.01(-0.04%) |
Jan 09, 2008 | 19.25 | 19.49 | 18.31 | 18.75 | 501,387 | -0.53(-2.75%) |
Jan 08, 2008 | 19.90 | 20.05 | 19.20 | 19.29 | 410,262 | -0.51(-2.60%) |
Jan 07, 2008 | 20.44 | 20.44 | 19.34 | 19.80 | 646,338 | -0.50(-2.45%) |
Jan 04, 2008 | 21.12 | 21.12 | 20.23 | 20.30 | 360,125 | -0.87(-4.09%) |
Jan 03, 2008 | 21.77 | 21.77 | 21.09 | 21.16 | 267,076 | -0.33(-1.52%) |
Jan 02, 2008 | 21.64 | 21.77 | 21.40 | 21.49 | 307,553 | -0.21(-0.98%) |
Jan 01, 2008 | 21.64 | 22.04 | 21.63 | 21.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.64 | 22.04 | 21.63 | 21.70 | 267,847 | +0.01(+0.04%) |
Dec 28, 2007 | 21.75 | 22.14 | 21.64 | 21.69 | 142,500 | -0.15(-0.67%) |
Dec 27, 2007 | 22.84 | 22.84 | 21.82 | 21.84 | 220,866 | -0.91(-3.98%) |
Dec 26, 2007 | 22.44 | 22.83 | 22.18 | 22.75 | 164,433 | +0.12(+0.54%) |
Dec 24, 2007 | 22.66 | 22.78 | 22.32 | 22.62 | 94,592 | +0.21(+0.95%) |
Dec 21, 2007 | 22.52 | 22.67 | 22.29 | 22.41 | 477,739 | +0.29(+1.29%) |
Dec 20, 2007 | 22.11 | 22.25 | 21.42 | 22.13 | 310,855 | +0.52(+2.42%) |
Dec 19, 2007 | 21.68 | 21.95 | 21.37 | 21.60 | 200,351 | -0.07(-0.34%) |
Dec 18, 2007 | 21.10 | 21.71 | 20.93 | 21.68 | 300,317 | +0.79(+3.79%) |
Dec 17, 2007 | 21.11 | 21.45 | 20.85 | 20.88 | 417,026 | -0.40(-1.88%) |
Dec 14, 2007 | 22.09 | 22.09 | 21.22 | 21.28 | 368,290 | -0.82(-3.69%) |
Dec 13, 2007 | 22.40 | 22.53 | 21.71 | 22.10 | 481,112 | -0.45(-1.99%) |
Dec 12, 2007 | 22.78 | 23.10 | 22.23 | 22.55 | 317,689 | +0.43(+1.96%) |
Dec 11, 2007 | 23.06 | 23.23 | 22.06 | 22.12 | 398,191 | -0.78(-3.42%) |
Dec 10, 2007 | 22.62 | 22.96 | 22.50 | 22.90 | 360,716 | +0.38(+1.70%) |
Dec 07, 2007 | 22.59 | 22.66 | 22.20 | 22.52 | 380,126 | +0.03(+0.15%) |
Dec 06, 2007 | 21.33 | 22.48 | 21.33 | 22.48 | 291,630 | +1.16(+5.43%) |
Dec 05, 2007 | 21.37 | 21.47 | 20.93 | 21.33 | 528,300 | +0.32(+1.52%) |
Dec 04, 2007 | 21.22 | 21.30 | 20.83 | 21.01 | 281,387 | -0.44(-2.05%) |
Dec 03, 2007 | 22.37 | 22.37 | 21.45 | 21.45 | 214,808 | -0.27(-1.24%) |
Nov 30, 2007 | 22.05 | 22.21 | 21.70 | 21.72 | 303,978 | +0.02(+0.08%) |
Nov 29, 2007 | 22.01 | 22.02 | 21.55 | 21.70 | 300,285 | -0.32(-1.45%) |
Nov 28, 2007 | 21.51 | 22.04 | 21.30 | 22.02 | 402,138 | +0.78(+3.69%) |
Nov 27, 2007 | 21.45 | 21.55 | 20.88 | 21.24 | 383,643 | -0.19(-0.88%) |
Nov 26, 2007 | 22.41 | 22.41 | 21.34 | 21.42 | 333,809 | -0.57(-2.60%) |
Nov 23, 2007 | 22.04 | 22.17 | 21.78 | 21.99 | 165,383 | +0.24(+1.09%) |
Nov 21, 2007 | 21.71 | 24.48 | 21.56 | 21.76 | 860,396 | -0.11(-0.49%) |
Nov 20, 2007 | 21.99 | 22.49 | 21.27 | 21.86 | 561,549 | -0.17(-0.78%) |
Nov 19, 2007 | 22.79 | 22.97 | 21.90 | 22.04 | 985,497 | -1.00(-4.36%) |
Nov 16, 2007 | 23.62 | 23.77 | 22.66 | 23.04 | 461,932 | -0.56(-2.39%) |
Nov 15, 2007 | 23.99 | 24.08 | 23.15 | 23.60 | 439,020 | -0.51(-2.10%) |
Nov 14, 2007 | 24.86 | 25.01 | 23.99 | 24.11 | 303,625 | -0.72(-2.89%) |
Nov 13, 2007 | 24.80 | 24.91 | 24.31 | 24.83 | 497,711 | +0.30(+1.23%) |
Nov 12, 2007 | 23.75 | 24.57 | 23.53 | 24.52 | 473,818 | +0.93(+3.94%) |
Nov 09, 2007 | 22.98 | 23.93 | 22.91 | 23.59 | 428,115 | +0.33(+1.44%) |
Nov 08, 2007 | 22.69 | 23.45 | 22.44 | 23.26 | 379,226 | +0.81(+3.60%) |
Nov 07, 2007 | 23.06 | 23.06 | 22.04 | 22.45 | 436,201 | -0.63(-2.72%) |
Nov 06, 2007 | 23.14 | 23.22 | 22.79 | 23.08 | 204,010 | -0.07(-0.32%) |
Nov 05, 2007 | 23.24 | 23.52 | 23.05 | 23.15 | 450,905 | -0.51(-2.17%) |
Nov 02, 2007 | 23.42 | 23.68 | 22.93 | 23.67 | 494,648 | +0.43(+1.86%) |