Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.70 | 20.19 | 19.57 | 20.03 | 655,639 | +0.32(+1.65%) |
Jan 30, 2008 | 20.00 | 20.00 | 19.55 | 19.70 | 444,516 | -0.17(-0.88%) |
Jan 29, 2008 | 20.16 | 20.16 | 19.43 | 19.88 | 969,799 | +0.59(+3.06%) |
Jan 28, 2008 | 19.30 | 19.42 | 18.97 | 19.29 | 584,352 | +0.01(+0.05%) |
Jan 25, 2008 | 19.96 | 19.96 | 19.21 | 19.28 | 1,130,271 | -0.60(-3.02%) |
Jan 24, 2008 | 19.38 | 20.54 | 19.38 | 19.88 | 1,112,294 | +0.55(+2.83%) |
Jan 23, 2008 | 18.22 | 19.39 | 18.07 | 19.33 | 1,074,067 | +0.68(+3.66%) |
Jan 22, 2008 | 18.49 | 19.07 | 18.19 | 18.65 | 750,690 | -0.65(-3.36%) |
Jan 21, 2008 | 19.71 | 19.94 | 18.82 | 19.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.71 | 19.94 | 18.82 | 19.30 | 811,646 | -0.22(-1.14%) |
Jan 17, 2008 | 20.21 | 20.25 | 19.41 | 19.52 | 953,394 | -0.63(-3.15%) |
Jan 16, 2008 | 19.99 | 20.35 | 19.99 | 20.15 | 910,163 | -0.04(-0.19%) |
Jan 15, 2008 | 19.85 | 20.51 | 19.85 | 20.19 | 617,557 | -0.02(-0.12%) |
Jan 14, 2008 | 20.06 | 20.30 | 19.67 | 20.21 | 682,708 | +0.01(+0.05%) |
Jan 11, 2008 | 20.42 | 20.57 | 20.00 | 20.21 | 307,260 | -0.24(-1.16%) |
Jan 10, 2008 | 20.38 | 20.73 | 19.93 | 20.44 | 837,629 | +0.00(+0.00%) |
Jan 09, 2008 | 20.77 | 20.77 | 20.12 | 20.44 | 948,592 | -0.19(-0.92%) |
Jan 08, 2008 | 21.87 | 21.87 | 20.58 | 20.63 | 1,467,699 | -1.19(-5.46%) |
Jan 07, 2008 | 22.12 | 22.26 | 21.70 | 21.82 | 1,002,986 | -0.23(-1.03%) |
Jan 04, 2008 | 21.78 | 22.41 | 21.69 | 22.05 | 687,564 | +0.01(+0.07%) |
Jan 03, 2008 | 21.78 | 22.51 | 21.78 | 22.03 | 758,128 | +0.19(+0.86%) |
Jan 02, 2008 | 21.85 | 21.93 | 21.49 | 21.85 | 581,665 | -0.01(-0.07%) |
Jan 01, 2008 | 21.66 | 21.88 | 21.56 | 21.86 | 291,556 | +0.00(+0.00%) |
Dec 31, 2007 | 21.66 | 21.88 | 21.56 | 21.86 | 291,556 | -0.04(-0.18%) |
Dec 28, 2007 | 22.02 | 22.13 | 21.57 | 21.90 | 579,938 | -0.06(-0.29%) |
Dec 27, 2007 | 22.22 | 22.32 | 21.87 | 21.96 | 444,762 | -0.24(-1.09%) |
Dec 26, 2007 | 22.06 | 22.35 | 22.06 | 22.20 | 237,625 | -0.10(-0.43%) |
Dec 24, 2007 | 22.16 | 22.57 | 21.81 | 22.30 | 241,241 | +0.26(+1.16%) |
Dec 21, 2007 | 21.96 | 22.46 | 21.76 | 22.04 | 920,953 | +0.39(+1.79%) |
Dec 20, 2007 | 21.67 | 21.80 | 21.36 | 21.66 | 727,960 | -0.05(-0.22%) |
Dec 19, 2007 | 21.68 | 21.81 | 21.38 | 21.71 | 363,777 | -0.05(-0.22%) |
Dec 18, 2007 | 22.07 | 22.07 | 21.32 | 21.75 | 1,019,857 | -0.10(-0.44%) |
Dec 17, 2007 | 21.55 | 22.19 | 20.96 | 21.85 | 1,029,860 | -0.18(-0.81%) |
Dec 14, 2007 | 22.57 | 22.57 | 21.49 | 22.03 | 1,115,393 | -0.68(-2.98%) |
Dec 13, 2007 | 22.55 | 22.88 | 22.30 | 22.71 | 496,120 | -0.30(-1.30%) |
Dec 12, 2007 | 22.92 | 23.11 | 22.87 | 23.01 | 673,327 | +0.10(+0.42%) |
Dec 11, 2007 | 23.70 | 23.70 | 22.61 | 22.91 | 1,819,591 | -0.76(-3.21%) |
Dec 10, 2007 | 22.96 | 23.78 | 22.95 | 23.67 | 576,706 | +0.72(+3.14%) |
Dec 07, 2007 | 23.35 | 23.35 | 22.75 | 22.95 | 441,427 | -0.34(-1.45%) |
Dec 06, 2007 | 23.23 | 23.38 | 22.99 | 23.29 | 307,669 | +0.00(+0.00%) |
Dec 05, 2007 | 23.58 | 23.58 | 23.02 | 23.29 | 550,088 | -0.05(-0.23%) |
Dec 04, 2007 | 23.40 | 23.59 | 22.96 | 23.34 | 651,145 | -0.05(-0.23%) |
Dec 03, 2007 | 22.75 | 23.62 | 21.71 | 23.39 | 1,290,029 | +0.32(+1.38%) |
Nov 30, 2007 | 24.35 | 24.48 | 22.90 | 23.07 | 630,844 | -0.71(-2.99%) |
Nov 29, 2007 | 23.62 | 24.11 | 23.62 | 23.79 | 357,368 | +0.06(+0.27%) |
Nov 28, 2007 | 23.07 | 24.14 | 23.04 | 23.72 | 709,729 | +0.49(+2.13%) |
Nov 27, 2007 | 24.31 | 24.31 | 22.84 | 23.23 | 905,869 | -1.06(-4.36%) |
Nov 26, 2007 | 24.29 | 24.97 | 24.18 | 24.29 | 476,180 | +0.31(+1.31%) |
Nov 23, 2007 | 23.71 | 23.98 | 23.40 | 23.98 | 242,584 | +0.72(+3.10%) |
Nov 21, 2007 | 22.56 | 23.56 | 22.51 | 23.25 | 837,113 | +0.56(+2.45%) |
Nov 20, 2007 | 23.00 | 23.22 | 22.32 | 22.70 | 668,676 | -0.77(-3.30%) |
Nov 19, 2007 | 22.62 | 24.15 | 22.25 | 23.47 | 2,480,397 | +1.07(+4.77%) |
Nov 16, 2007 | 21.33 | 22.81 | 21.33 | 22.40 | 984,182 | +0.98(+4.59%) |
Nov 15, 2007 | 21.86 | 21.86 | 21.19 | 21.42 | 380,407 | -0.50(-2.30%) |
Nov 14, 2007 | 22.01 | 22.40 | 21.69 | 21.92 | 462,165 | -0.05(-0.22%) |
Nov 13, 2007 | 21.67 | 22.06 | 21.59 | 21.97 | 427,674 | +0.42(+1.95%) |
Nov 12, 2007 | 20.59 | 22.01 | 20.43 | 21.55 | 717,835 | +0.96(+4.65%) |
Nov 09, 2007 | 21.29 | 21.39 | 20.56 | 20.59 | 258,270 | -1.04(-4.81%) |
Nov 08, 2007 | 21.38 | 21.75 | 21.20 | 21.63 | 401,070 | +0.34(+1.61%) |
Nov 07, 2007 | 21.90 | 22.04 | 21.24 | 21.29 | 328,129 | -0.82(-3.70%) |
Nov 06, 2007 | 21.46 | 22.27 | 21.41 | 22.11 | 375,448 | +0.64(+3.00%) |
Nov 05, 2007 | 21.39 | 21.59 | 21.02 | 21.46 | 181,215 | -0.27(-1.25%) |
Nov 02, 2007 | 21.78 | 21.85 | 21.16 | 21.73 | 248,576 | +0.03(+0.16%) |