Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.34 | 19.80 | 18.96 | 19.65 | 3,281,596 | +0.13(+0.68%) |
Jan 30, 2008 | 19.48 | 19.90 | 19.29 | 19.52 | 1,865,318 | -0.04(-0.23%) |
Jan 29, 2008 | 19.34 | 19.61 | 19.18 | 19.56 | 1,290,198 | +0.35(+1.84%) |
Jan 28, 2008 | 18.55 | 19.25 | 18.27 | 19.21 | 2,477,693 | +0.43(+2.31%) |
Jan 25, 2008 | 19.87 | 19.92 | 18.77 | 18.78 | 3,241,009 | -0.67(-3.45%) |
Jan 24, 2008 | 19.34 | 20.30 | 19.10 | 19.45 | 4,876,857 | +0.26(+1.38%) |
Jan 23, 2008 | 18.17 | 19.24 | 17.59 | 19.18 | 8,983,424 | +0.77(+4.17%) |
Jan 22, 2008 | 17.88 | 18.71 | 0.0088 | 18.41 | 7,607,589 | -0.42(-2.25%) |
Jan 21, 2008 | 18.93 | 19.23 | 18.42 | 18.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.93 | 19.23 | 18.42 | 18.84 | 4,261,233 | +0.23(+1.23%) |
Jan 17, 2008 | 19.14 | 19.29 | 18.52 | 18.61 | 5,948,116 | -0.52(-2.72%) |
Jan 16, 2008 | 19.25 | 19.47 | 18.49 | 19.13 | 7,149,187 | -0.47(-2.39%) |
Jan 15, 2008 | 20.20 | 20.34 | 19.46 | 19.60 | 7,104,245 | -0.76(-3.73%) |
Jan 14, 2008 | 20.14 | 20.72 | 20.04 | 20.36 | 3,985,642 | +0.38(+1.90%) |
Jan 11, 2008 | 20.37 | 20.37 | 19.96 | 19.98 | 4,730,445 | -0.54(-2.63%) |
Jan 10, 2008 | 19.56 | 20.59 | 19.56 | 20.51 | 2,436,702 | +0.61(+3.06%) |
Jan 09, 2008 | 19.69 | 19.92 | 19.52 | 19.91 | 4,268,364 | -0.02(-0.09%) |
Jan 08, 2008 | 20.24 | 20.27 | 19.84 | 19.92 | 5,734,584 | -0.11(-0.57%) |
Jan 07, 2008 | 20.21 | 20.21 | 19.90 | 20.04 | 3,355,637 | -0.01(-0.04%) |
Jan 04, 2008 | 20.10 | 20.13 | 19.67 | 20.05 | 3,028,556 | -0.27(-1.35%) |
Jan 03, 2008 | 20.52 | 20.52 | 20.02 | 20.32 | 3,554,330 | -0.13(-0.65%) |
Jan 02, 2008 | 20.84 | 20.99 | 20.41 | 20.45 | 4,345,505 | -0.54(-2.57%) |
Jan 01, 2008 | 21.00 | 21.20 | 20.77 | 20.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.00 | 21.20 | 20.77 | 20.99 | 851,413 | -0.01(-0.04%) |
Dec 28, 2007 | 21.41 | 21.41 | 20.99 | 21.00 | 3,314,219 | -0.07(-0.34%) |
Dec 27, 2007 | 21.72 | 21.72 | 21.06 | 21.07 | 1,017,415 | -0.77(-3.52%) |
Dec 26, 2007 | 21.65 | 22.02 | 21.64 | 21.84 | 1,017,189 | +0.07(+0.32%) |
Dec 24, 2007 | 21.65 | 21.80 | 21.57 | 21.77 | 463,583 | +0.16(+0.74%) |
Dec 21, 2007 | 21.64 | 21.72 | 21.36 | 21.61 | 1,879,306 | +0.23(+1.07%) |
Dec 20, 2007 | 21.49 | 21.61 | 21.27 | 21.38 | 1,668,254 | +0.15(+0.71%) |
Dec 19, 2007 | 21.17 | 21.67 | 21.17 | 21.23 | 1,555,055 | -0.17(-0.78%) |
Dec 18, 2007 | 21.19 | 21.59 | 20.97 | 21.40 | 2,742,503 | +0.38(+1.81%) |
Dec 17, 2007 | 21.28 | 21.63 | 20.90 | 21.02 | 2,192,850 | -0.59(-2.74%) |
Dec 14, 2007 | 21.55 | 21.97 | 21.33 | 21.61 | 4,090,158 | -0.11(-0.49%) |
Dec 13, 2007 | 22.11 | 22.17 | 21.28 | 21.72 | 2,817,853 | -0.78(-3.46%) |
Dec 12, 2007 | 22.10 | 23.11 | 21.97 | 22.49 | 2,584,691 | +0.72(+3.29%) |
Dec 11, 2007 | 22.43 | 23.18 | 21.76 | 21.78 | 7,360,542 | -0.52(-2.34%) |
Dec 10, 2007 | 21.85 | 22.48 | 21.67 | 22.30 | 2,196,644 | +0.45(+2.06%) |
Dec 07, 2007 | 21.94 | 21.95 | 21.72 | 21.85 | 1,933,930 | +0.12(+0.57%) |
Dec 06, 2007 | 21.45 | 21.72 | 21.26 | 21.72 | 1,464,978 | +0.49(+2.29%) |
Dec 05, 2007 | 21.15 | 21.37 | 21.07 | 21.24 | 3,925,061 | +0.29(+1.39%) |
Dec 04, 2007 | 20.93 | 21.10 | 20.61 | 20.95 | 3,825,754 | -0.15(-0.71%) |
Dec 03, 2007 | 21.34 | 21.50 | 20.89 | 21.10 | 1,778,807 | -0.25(-1.16%) |
Nov 30, 2007 | 21.85 | 21.93 | 21.19 | 21.34 | 2,271,237 | +0.02(+0.08%) |
Nov 29, 2007 | 20.83 | 21.43 | 20.77 | 21.33 | 1,696,711 | +0.16(+0.75%) |
Nov 28, 2007 | 20.40 | 21.40 | 20.40 | 21.17 | 2,953,232 | +0.77(+3.77%) |
Nov 27, 2007 | 20.23 | 20.52 | 19.73 | 20.40 | 2,977,238 | +0.38(+1.90%) |
Nov 26, 2007 | 20.21 | 20.51 | 19.98 | 20.02 | 1,468,403 | -0.29(-1.44%) |
Nov 23, 2007 | 20.40 | 20.64 | 20.13 | 20.31 | 750,860 | +0.09(+0.44%) |
Nov 21, 2007 | 20.22 | 20.47 | 19.97 | 20.22 | 1,473,639 | -0.27(-1.34%) |
Nov 20, 2007 | 20.91 | 21.09 | 20.16 | 20.50 | 1,451,558 | -0.26(-1.23%) |
Nov 19, 2007 | 21.22 | 21.24 | 20.51 | 20.75 | 1,350,326 | -0.53(-2.49%) |
Nov 16, 2007 | 21.03 | 21.29 | 20.75 | 21.28 | 1,296,426 | +0.35(+1.69%) |
Nov 15, 2007 | 20.65 | 21.30 | 20.51 | 20.93 | 1,960,096 | -0.04(-0.21%) |
Nov 14, 2007 | 20.77 | 21.19 | 20.74 | 20.97 | 3,682,135 | +0.32(+1.54%) |
Nov 13, 2007 | 19.96 | 20.76 | 19.96 | 20.66 | 6,210,593 | +1.19(+6.13%) |
Nov 12, 2007 | 19.50 | 19.97 | 19.46 | 19.46 | 4,760,590 | -0.27(-1.39%) |
Nov 09, 2007 | 19.80 | 20.24 | 19.65 | 19.74 | 6,359,739 | -0.56(-2.74%) |
Nov 08, 2007 | 20.93 | 20.97 | 19.74 | 20.29 | 4,799,918 | -0.31(-1.50%) |
Nov 07, 2007 | 20.82 | 21.01 | 20.52 | 20.60 | 3,139,098 | -0.42(-1.97%) |
Nov 06, 2007 | 20.97 | 21.70 | 20.87 | 21.02 | 4,303,266 | +0.34(+1.62%) |
Nov 05, 2007 | 20.75 | 20.91 | 20.29 | 20.68 | 1,912,538 | -0.19(-0.89%) |
Nov 02, 2007 | 21.02 | 21.10 | 20.38 | 20.87 | 3,516,510 | -0.06(-0.30%) |